力智 (6719)-台灣摩根士丹利券商分點個股進出

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

力智

(6719)

可現股當沖

股價
227.0
漲跌
▲1.0
漲幅
+0.44%
成交量
192張
產業
上市半導體類股
148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

力智 (6719)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
2024/11/20	0	0.00	15	226.10	226.00	-15	446	-3.36%
2024/11/19	1	224.50	11	223.09	224.50	-10	449	-2.23%
2024/11/18	0	0.00	13	220.73	220.00	-13	451	-2.88%
2024/11/15	2	224.50	4	223.50	224.00	-2	455	-0.44%
2024/11/14	3	221.00	9	222.72	220.50	-6	466	-1.29%
2024/11/13	1	227.50	6	227.42	226.50	-5	487	-1.03%
2024/11/12	0	0.00	15	229.03	228.00	-15	493	-3.04%
2024/11/11	3	230.67	3	230.17	230.00	0	493	0.00%
2024/11/08	0	237.50	28	232.45	231.00	-28	498	-5.61%
2024/11/07	0	0.00	8	234.94	235.00	-8	509	-1.57%
2024/11/06	2	232.75	45	232.04	231.00	-43	525	-8.19%
2024/11/05	0	0.00	41	234.16	233.50	-41	544	-7.53%
2024/11/04	4	239.00	11	239.27	239.50	-7	555	-1.26%
2024/11/01	4	244.50	6	243.58	245.00	-2	576	-0.35%
2024/10/30	3	248.17	0	0.00	247.50	3	586	0.51%
2024/10/29	4	244.75	24	245.73	244.00	-20	592	-3.37%
2024/10/28	5	250.00	12	250.04	250.00	-7	589	-1.19%
2024/10/25	5	252.50	8	251.19	252.50	-3	592	-0.51%
2024/10/24	0	0.00	11	254.09	252.00	-11	599	-1.83%
2024/10/23	4	257.63	1	257.50	256.50	3	604	0.50%
2024/10/22	4	259.38	9	258.11	258.00	-5	611	-0.82%
2024/10/21	81	262.30	1	260.00	263.50	80	628	12.73%
2024/10/18	0	0.00	14	251.39	250.50	-14	627	-2.23%
2024/10/17	5	259.00	2	257.25	256.50	3	643	0.47%
2024/10/16	2	254.75	5	255.00	255.00	-3	655	-0.46%
2024/10/15	1	259.00	4	261.50	257.50	-3	675	-0.44%
2024/10/14	5	253.50	0	0.00	253.50	5	670	0.75%
2024/10/11	4	254.38	2	253.25	253.00	2	691	0.29%
2024/10/09	3	255.50	2	255.50	253.00	1	701	0.14%
2024/10/08	1	259.50	9	258.28	258.00	-8	707	-1.13%
2024/10/07	3	255.50	8	255.69	259.00	-5	721	-0.69%
2024/10/04	0	0.00	4	251.50	253.00	-4	720	-0.56%
2024/10/01	5	250.40	3	251.00	251.00	2	724	0.28%
2024/09/30	8.2	251.18	0.2	250.50	248.00	8	734	1.09%
2024/09/27	2	259.00	22	256.34	253.50	-20	735	-2.72%
2024/09/26	0	0.00	4.2	252.98	253.50	-4.2	727	-0.58%
2024/09/25	4	248.75	2.2	245.91	248.50	1.8	727	0.25%
2024/09/24	0	0.00	8	244.32	242.50	-8	728	-1.10%
2024/09/23	1	247.00	4	245.88	245.50	-3	735	-0.41%
2024/09/20	94	239.96	50	239.13	239.00	44	735	5.98%
2024/09/19	6	237.83	10	237.50	238.00	-4	733	-0.55%
2024/09/18	5	237.10	33	236.27	233.50	-28	743	-3.77%
2024/09/16	3	239.50	14	238.79	238.00	-11	757	-1.45%
2024/09/13	1	240.50	1	240.00	240.50	0	778	0.00%
2024/09/12	5	241.00	1	240.50	240.50	4	801	0.50%
2024/09/11	1	238.00	2	236.75	235.50	-1	810	-0.12%
2024/09/10	4	241.13	3	238.33	236.00	1	823	0.12%
2024/09/09	0	0.00	7	234.86	240.00	-7	840	-0.83%
2024/09/06	3	237.50	3	236.50	237.00	0	852	0.00%
2024/09/05	1	243.00	5	238.40	235.50	-4	857	-0.47%
2024/09/04	8	238.69	3	240.67	238.50	5	871	0.57%
2024/09/03	3	253.00	0	0.00	249.50	3	887	0.34%
2024/09/02	3	255.83	4	254.13	252.50	-1	892	-0.11%
2024/08/30	3	260.50	11	259.36	257.00	-8	899	-0.89%
2024/08/29	11	256.32	3	254.00	257.00	8	909	0.88%
2024/08/28	22	256.52	1	259.00	255.50	21	923	2.27%
2024/08/27	5	260.50	21	260.00	259.00	-16	944	-1.69%
2024/08/26	110	264.04	50	262.27	262.50	60	960	6.25%	大買/
2024/08/23	67	247.77	4	247.00	249.50	63	992	6.35%
2024/08/22	7	248.64	2	248.00	247.00	5	1,113	0.45%
2024/08/21	5.3	246.07	0	0.00	246.00	5.3	1,232	0.43%
2024/08/20	6	246.75	1	246.00	246.50	5	1,284	0.39%
2024/08/19	36	246.21	0	0.00	245.00	36	1,303	2.76%
2024/08/16	22	244.02	27	243.41	243.00	-5	1,348	-0.37%
2024/08/15	11	241.14	115	242.00	241.00	-104	1,396	-7.45%	大賣/鉅額交易
2024/08/14	5	235.10	10	236.35	236.50	-5	1,376	-0.36%
2024/08/13	23	229.09	6	227.33	229.50	17	1,373	1.24%
2024/08/12	36	228.89	7	228.93	228.50	29	1,379	2.10%
2024/08/09	90	223.21	21	222.93	223.50	69	1,373	5.02%
2024/08/08	40.8	216.39	22	216.59	214.50	18.8	1,359	1.38%
2024/08/07	40	223.49	40	222.56	222.00	0	1,344	0.00%
2024/08/06	73	220.24	50	221.05	220.00	23	1,322	1.74%
2024/08/05	25	224.76	11	226.27	225.00	14	1,308	1.07%
2024/08/02	21	252.07	8	253.44	249.00	13	1,288	1.01%
2024/08/01	9	260.83	12	261.71	261.00	-3	1,290	-0.23%
2024/07/31	0	0.00	7.5	258.54	258.00	-7.5	1,302	-0.58%
2024/07/30	0	0.00	29	255.36	259.50	-29	1,304	-2.22%
2024/07/29	3	256.33	29	258.79	254.00	-26	1,302	-2.00%
2024/07/26	6	261.08	73	260.18	261.50	-67	1,300	-5.15%
2024/07/23	4	271.88	35	269.77	268.00	-31	1,297	-2.39%
2024/07/22	2	269.50	126	269.97	270.00	-124	1,313	-9.44%	大賣/鉅額交易
2024/07/19	19	289.39	49	287.88	283.00	-30	1,305	-2.30%
2024/07/18	34	287.29	28	287.32	286.00	6	1,314	0.46%
2024/07/17	143	297.65	2	295.25	296.50	141	1,303	10.82%	大買/鉅額交易
2024/07/16	70	295.73	3	296.50	292.50	67	1,299	5.16%
2024/07/15	23	290.00	13	289.46	288.50	10	1,300	0.77%
2024/07/12	34	294.90	1	292.50	292.00	33	1,320	2.50%
2024/07/11	55	287.58	1	283.50	288.50	54	1,327	4.07%
2024/07/10	11	285.73	11	284.23	282.50	0	1,331	0.00%
2024/07/09	16	285.25	75	283.19	287.50	-59	1,366	-4.32%
2024/07/08	0	0.00	19	283.58	285.50	-19	1,368	-1.39%
2024/07/05	8	284.00	21	283.60	285.00	-13	1,384	-0.94%
2024/07/04	1	282.50	7	282.43	282.50	-6	1,431	-0.42%
2024/07/03	1	285.00	15	284.83	284.00	-14	1,443	-0.97%
2024/07/02	0	0.00	20	283.45	282.00	-20	1,450	-1.38%
2024/07/01	8	285.50	2	287.00	284.50	6	1,450	0.41%
2024/06/28	2	290.00	11	287.55	289.00	-9	1,453	-0.62%
2024/06/27	2	286.75	19	285.68	283.50	-17	1,467	-1.16%
2024/06/26	5	289.20	3	289.67	289.00	2	1,496	0.13%
2024/06/25	5	288.60	8	289.19	290.00	-3	1,508	-0.20%
2024/06/24	58	295.57	0	0.00	292.50	58	1,524	3.80%
2024/06/21	0	0.00	1	302.00	298.00	-1	1,546	-0.06%
2024/06/20	22	305.23	5	302.50	302.00	17	1,558	1.09%
2024/06/19	13	301.38	2	300.75	298.00	11	1,566	0.70%
2024/06/18	6	299.08	1	299.00	298.50	5	1,549	0.32%
2024/06/17	13	299.42	25	300.14	298.50	-12	1,548	-0.78%
2024/06/14	16	302.25	4	300.50	299.50	12	1,547	0.78%
2024/06/13	28	295.73	0	0.00	297.00	28	1,534	1.82%
2024/06/12	27	290.43	0	0.00	290.00	27	1,527	1.77%
2024/06/11	6	289.50	8	290.13	288.50	-2	1,533	-0.13%
2024/06/07	20	300.08	17	292.32	298.50	3	1,533	0.20%
2024/06/06	0	0.00	64	287.60	285.50	-64	1,517	-4.22%
2024/06/05	0	0.00	24	291.02	288.00	-24	1,518	-1.58%
2024/06/04	2	292.25	4	292.88	291.00	-2	1,531	-0.13%
2024/06/03	21	295.02	2	292.25	292.50	19	1,535	1.24%
2024/05/31	9	300.72	11	301.45	295.50	-2	1,554	-0.13%
2024/05/30	2	302.75	11	302.09	302.00	-9	1,555	-0.58%
2024/05/29	106	308.46	37	307.95	306.00	69	1,563	4.41%	大買/
2024/05/28	85	304.21	7	306.79	314.50	78	1,530	5.10%
2024/05/27	24	294.65	191	291.47	286.00	-167	1,451	-11.50%	大賣/鉅額交易
2024/05/24	28	299.52	8	292.75	300.00	20	1,362	1.47%
2024/05/23	125	288.16	0	0.00	288.50	125	1,355	9.22%	大買/鉅額交易
2024/05/22	8	290.19	22	289.02	288.50	-14	1,380	-1.01%
2024/05/21	81	279.64	51	280.05	282.00	30	1,353	2.22%
2024/05/20	9	270.06	114	270.17	268.00	-105	1,310	-8.02%	大賣/鉅額交易
2024/05/17	3	270.50	2	269.25	270.50	1	1,334	0.07%
2024/05/16	7	270.86	3	272.00	270.50	4	1,390	0.29%
2024/05/15	12	267.46	1	267.50	266.00	11	1,437	0.77%
2024/05/14	9	266.56	0	0.00	267.00	9	1,462	0.62%
2024/05/13	9	263.11	1	263.00	263.50	8	1,470	0.54%
2024/05/10	17	263.59	4	264.50	264.00	13	1,477	0.88%
2024/05/09	106	267.20	5	269.00	266.50	101	1,478	6.83%	大買/鉅額交易
2024/05/08	86	269.43	0	0.00	271.00	86	1,486	5.78%
2024/05/07	79	269.44	0	0.00	272.00	79	1,498	5.27%
2024/05/06	19	264.55	25	268.40	264.00	-6	1,498	-0.40%
2024/05/03	47	272.78	0	0.00	270.50	47	1,550	3.03%
2024/05/02	30	272.75	4	272.75	274.00	26	1,563	1.66%
2024/04/30	27	273.69	0	0.00	274.00	27	1,573	1.72%
2024/04/29	2	272.00	1	272.50	272.50	1	1,579	0.06%
2024/04/26	6	271.67	0	0.00	271.00	6	1,594	0.38%
2024/04/25	3	267.00	24	268.29	265.50	-21	1,619	-1.30%
2024/04/24	27	270.44	32	263.75	270.00	-5	1,624	-0.31%
2024/04/23	56	253.68	15	256.73	253.50	41	1,609	2.55%
2024/04/22	0	0.00	27	260.26	253.50	-27	1,637	-1.65%
2024/04/19	4	270.88	58	268.36	263.50	-54	1,634	-3.30%
2024/04/18	0	0.00	39	277.95	277.00	-39	1,628	-2.40%
2024/04/17	35	290.51	48	288.56	283.00	-13	1,626	-0.80%
2024/04/16	5	287.00	11	286.50	287.00	-6	1,631	-0.37%
2024/04/15	20	290.13	240	287.29	290.50	-220	1,633	-13.47%	大賣/鉅額交易
2024/04/12	33	299.95	19	298.87	295.50	14	1,622	0.86%
2024/04/11	58	298.80	44	299.08	299.50	14	1,630	0.86%
2024/04/10	114	301.84	2	302.75	303.00	112	1,666	6.72%	大買/鉅額交易
2024/04/09	31	288.68	41	288.41	288.50	-10	1,652	-0.61%
2024/04/08	63	281.29	2	280.25	279.50	61	1,673	3.65%
2024/04/03	39	283.88	2	285.25	285.50	37	1,758	2.10%
2024/04/02	9	288.22	26	287.06	285.50	-17	1,910	-0.89%
2024/04/01	53	292.36	17	291.65	290.50	36	1,988	1.81%
2024/03/29	48	293.76	6	291.08	297.00	42	1,978	2.12%
2024/03/28	23	288.52	14	285.46	284.50	9	1,954	0.46%
2024/03/27	2	292.00	64	290.67	290.00	-62	1,973	-3.14%
2024/03/26	11	288.36	75	287.99	290.00	-64	1,994	-3.21%
2024/03/25	67	285.54	1	284.00	285.00	66	2,022	3.26%
2024/03/22	51	277.03	332	275.79	278.50	-281	2,003	-14.03%	大賣/鉅額交易
2024/03/21	11	267.37	33	267.82	267.50	-22	1,983	-1.11%
2024/03/20	1	267.50	96	267.67	265.00	-95	1,985	-4.78%
2024/03/19	58	270.94	210	270.60	268.50	-152	1,998	-7.61%	大賣/鉅額交易
2024/03/18	6	271.00	31	272.21	274.00	-25	1,995	-1.25%
2024/03/15	2	270.00	23	271.43	270.00	-21	1,996	-1.05%
2024/03/14	32	274.02	117	273.82	271.50	-85	1,996	-4.26%	大賣/
2024/03/13	118	277.63	49	279.26	277.50	69	2,014	3.42%	大買/
2024/03/12	0	0.00	59	283.33	283.00	-59	2,028	-2.91%
2024/03/11	1	280.00	45	282.29	280.00	-44	2,032	-2.16%
2024/03/08	39	281.54	33	288.02	280.50	6	2,049	0.29%
2024/03/07	54	291.49	3	294.50	290.50	51	2,057	2.48%
2024/03/06	73	300.18	8	300.25	294.50	65	2,050	3.17%
2024/03/05	41	305.99	123	306.95	308.00	-82	2,050	-4.00%	大賣/
2024/03/04	104	311.88	20	313.20	312.00	84	2,040	4.12%	大買/
2024/03/01	102	315.73	2	316.25	315.00	100	2,024	4.94%	大買/
2024/02/29	104	311.50	6	312.17	314.00	98	2,018	4.85%	大買/
2024/02/27	94	302.19	24	302.77	303.00	70	2,019	3.47%
2024/02/26	88	307.33	27	303.56	307.00	61	2,099	2.91%
2024/02/23	183	299.56	31	300.95	297.00	152	2,083	7.29%	大買/鉅額交易
2024/02/22	143	296.07	43	295.65	295.00	100	2,054	4.87%	大買/
2024/02/21	211	294.36	0	0.00	295.50	211	2,063	10.23%	大買/鉅額交易
2024/02/20	204	296.12	44	295.31	295.50	160	2,093	7.64%	大買/鉅額交易
2024/02/19	197	296.24	39	297.03	297.50	158	2,094	7.54%	大買/鉅額交易
2024/02/16	350	287.75	28	287.64	288.00	322	2,067	15.58%	大買/鉅額交易
2024/02/15	150	270.73	35	270.97	274.00	115	2,041	5.63%	大買/鉅額交易
2024/02/05	21	261.79	33	260.47	260.50	-12	2,043	-0.59%
2024/02/02	2	260.50	14	261.18	261.50	-12	2,052	-0.58%
2024/02/01	36	257.83	15	257.30	257.50	21	2,070	1.01%
2024/01/31	2	256.75	24	257.60	257.00	-22	2,082	-1.06%
2024/01/30	30	259.57	19	258.95	260.50	11	2,090	0.53%
2024/01/29	2	262.25	20	262.20	261.50	-18	2,090	-0.86%
2024/01/26	34	273.96	106	270.56	263.00	-72	2,083	-3.46%	大賣/
2024/01/25	0	0.00	81	268.04	267.50	-81	2,019	-4.01%
2024/01/24	0	0.00	45	266.59	264.00	-45	2,012	-2.24%
2024/01/23	2	267.00	73	267.00	266.00	-71	2,010	-3.53%
2024/01/22	58	262.11	10	263.00	263.00	48	2,012	2.39%
2024/01/19	19	261.82	125	266.52	262.00	-106	2,003	-5.29%	大賣/鉅額交易
2024/01/18	18	272.83	10	274.50	271.50	8	1,974	0.41%
2024/01/17	23	277.59	42	276.64	275.50	-19	1,990	-0.95%
2024/01/16	9	283.44	45	280.83	280.50	-36	1,980	-1.82%
2024/01/15	20	292.80	24	292.90	293.00	-4	1,949	-0.21%
2024/01/12	1	301.00	71	295.03	292.00	-70	1,946	-3.60%
2024/01/11	3	300.00	131	301.21	299.00	-128	1,940	-6.60%	大賣/鉅額交易
2024/01/10	15	297.47	51	297.73	300.00	-36	1,929	-1.87%
2024/01/09	8	291.19	122	291.86	290.00	-114	1,913	-5.96%	大賣/鉅額交易
2024/01/08	0	0.00	48	296.48	292.50	-48	1,914	-2.51%
2024/01/05	3	294.17	102	294.07	293.00	-99	1,946	-5.09%	大賣/
2024/01/04	45	293.97	333	297.59	295.50	-288	1,922	-14.98%	大賣/鉅額交易
2024/01/03	24	303.38	44	304.89	306.00	-20	1,876	-1.07%
2024/01/02	134	308.44	37	309.49	309.00	97	1,857	5.22%	大買/
2023/12/29	59	317.32	11	317.77	314.00	48	1,833	2.62%
2023/12/28	175	319.35	20	305.05	319.00	155	1,754	8.83%	大買/鉅額交易
2023/12/27	134	299.29	31	289.19	302.50	103	1,602	6.43%	大買/鉅額交易
2023/12/26	5	285.90	11	286.27	284.50	-6	1,521	-0.39%
2023/12/25	33	287.86	12	284.46	285.50	21	1,535	1.37%
2023/12/22	27	286.37	32	287.31	285.50	-5	1,547	-0.32%
2023/12/21	56	286.75	7	286.14	288.00	49	1,516	3.23%
2023/12/20	102	280.70	75	281.76	281.50	27	1,479	1.82%	大買/
2023/12/19	9	267.78	3	266.67	267.00	6	1,422	0.42%
2023/12/18	3	266.00	5	267.10	266.00	-2	1,420	-0.14%
2023/12/15	15	274.43	8	273.25	272.00	7	1,428	0.49%
2023/12/14	10	271.55	9	271.39	271.00	1	1,441	0.07%
2023/12/13	7	275.57	5	274.70	274.50	2	1,450	0.14%
2023/12/12	26	276.50	0	0.00	272.50	26	1,490	1.74%
2023/12/11	5	277.40	10	275.00	275.50	-5	1,490	-0.34%
2023/12/08	60	277.26	124	275.50	277.00	-64	1,501	-4.26%	大賣/
2023/12/07	28	272.59	34	270.46	268.50	-6	1,505	-0.40%
2023/12/06	22	280.95	1	278.50	278.50	21	1,488	1.41%
2023/12/05	3	279.83	140	281.19	277.50	-137	1,489	-9.20%	大賣/鉅額交易
2023/12/04	50	282.89	1	285.50	285.50	49	1,493	3.28%
2023/12/01	11	280.68	3	278.50	277.50	8	1,477	0.54%
2023/11/30	5	280.10	31	280.45	280.50	-26	1,479	-1.76%
2023/11/29	12	276.25	4	276.25	278.00	8	1,495	0.53%
2023/11/28	9	272.22	1	266.50	272.50	8	1,531	0.52%
2023/11/27	8	268.13	12	272.38	264.50	-4	1,533	-0.26%
2023/11/24	0	0.00	11	276.14	275.50	-11	1,528	-0.72%
2023/11/22	22	271.98	17	270.74	271.00	5	1,401	0.36%
2023/11/21	10	266.20	16	267.16	267.00	-6	1,371	-0.44%
2023/11/20	223	269.54	10	267.10	266.00	213	1,358	15.68%	大買/鉅額交易
2023/11/17	5	267.90	10	265.70	267.00	-5	1,331	-0.38%
2023/11/16	14	264.89	18	262.44	263.50	-4	1,288	-0.31%
2023/11/15	30	260.90	9	259.67	260.50	21	1,262	1.66%
2023/11/14	2	257.50	52	259.20	257.00	-50	1,234	-4.05%
2023/11/13	92	260.64	11	259.45	261.50	81	1,216	6.66%
2023/11/10	12	255.50	22	255.27	255.00	-10	1,196	-0.84%
2023/11/09	264	254.56	19	252.21	257.00	245	1,193	20.52%	大買/鉅額交易
2023/11/08	20	255.48	15	254.13	255.00	5	1,186	0.42%
2023/11/07	0	0.00	10	253.00	253.00	-10	1,177	-0.85%
2023/11/06	6	253.50	0	0.00	253.50	6	1,169	0.51%
2023/11/03	0	0.00	7	246.57	246.00	-7	1,162	-0.60%
2023/11/02	27	249.69	23	248.96	250.50	4	1,186	0.34%
2023/11/01	25	247.88	31	247.05	247.50	-6	1,182	-0.51%
2023/10/31	8	249.31	32	244.16	240.50	-24	1,182	-2.03%
2023/10/30	19	248.66	27	245.89	247.00	-8	1,188	-0.67%
2023/10/27	1	242.00	71	242.75	240.50	-70	1,190	-5.88%
2023/10/26	0	0.00	18	245.78	244.00	-18	1,195	-1.51%
2023/10/25	78	248.58	6	246.00	251.00	72	1,198	6.01%
2023/10/24	1	238.00	10	237.60	237.50	-9	1,204	-0.75%
2023/10/23	1	241.00	26	238.25	236.50	-25	1,219	-2.05%
2023/10/20	1	239.50	14	239.32	241.50	-13	1,228	-1.06%
2023/10/19	29	241.66	15	239.90	242.00	14	1,240	1.13%
2023/10/18	20	247.45	53	249.32	246.50	-33	1,245	-2.65%
2023/10/17	5	252.00	44	251.95	251.00	-39	1,242	-3.14%
2023/10/16	0	0.00	138	250.61	248.00	-138	1,241	-11.12%	大賣/鉅額交易
2023/10/13	9	255.50	99	254.29	252.00	-90	1,233	-7.29%
2023/10/12	6	246.08	35	245.76	245.00	-29	1,192	-2.43%
2023/10/06	0	0.00	8	249.38	251.00	-8	1,222	-0.65%
2023/10/05	18	246.47	7	241.57	247.50	11	1,219	0.90%
2023/10/04	4	236.00	52	236.02	235.00	-48	1,212	-3.96%
2023/10/03	6	243.83	1	246.50	241.00	5	1,224	0.41%
2023/10/02	4	246.00	0	0.00	244.50	4	1,239	0.32%
2023/09/28	0	0.00	14	250.25	246.00	-14	1,247	-1.12%
2023/09/27	10	248.80	9	247.00	248.50	1	1,239	0.08%
2023/09/26	0	0.00	6	241.67	241.00	-6	1,241	-0.48%
2023/09/25	0	0.00	8	245.44	244.50	-8	1,258	-0.64%
2023/09/22	1	239.00	19	239.13	240.50	-18	1,262	-1.43%
2023/09/21	1	241.00	3	240.00	240.00	-2	1,276	-0.16%
2023/09/20	26	243.58	8	247.44	240.00	18	1,283	1.40%
2023/09/19	3	248.00	63	250.67	248.00	-60	1,286	-4.66%
2023/09/18	2	248.00	15	249.60	249.00	-13	1,275	-1.02%
2023/09/15	62	247.78	42	246.63	249.00	20	1,255	1.59%
2023/09/14	2	241.75	8	242.44	240.50	-6	1,223	-0.49%
2023/09/13	10	241.05	21.3	241.05	242.50	-11.3	1,261	-0.90%
2023/09/12	5	241.30	15	241.33	241.50	-10	1,252	-0.80%
2023/09/11	20	234.75	17.7	236.06	232.00	2.3	1,231	0.18%
2023/09/08	15	233.53	13	236.00	236.00	2	1,234	0.16%
2023/09/07	23	237.85	2	243.00	236.50	21	1,237	1.70%
2023/09/06	7	238.57	12	238.79	238.00	-5	1,223	-0.41%
2023/09/05	20	235.93	5	237.50	237.00	15	1,222	1.23%
2023/09/04	7	235.64	45	236.92	236.50	-38	1,229	-3.09%
2023/09/01	82	235.70	74	235.44	238.00	8	1,206	0.66%
2023/08/31	3	222.50	16	223.72	222.50	-13	1,190	-1.09%
2023/08/30	0	0.00	20.2	221.12	221.50	-20.2	1,200	-1.68%
2023/08/29	14	218.79	5	216.80	221.00	9	1,195	0.75%
2023/08/28	13	214.00	23	218.61	216.00	-10	1,197	-0.84%
2023/08/25	6	211.50	2	211.75	210.50	4	1,189	0.34%
2023/08/24	4	214.38	2	213.75	213.00	2	1,206	0.17%
2023/08/23	18	211.17	0	0.00	213.50	18	1,230	1.46%
2023/08/22	13	211.15	0	0.00	210.50	13	1,247	1.04%
2023/08/21	7	213.43	1	214.00	213.50	6	1,267	0.47%
2023/08/18	8	215.88	7	216.21	215.00	1	1,276	0.08%
2023/08/17	12	219.58	6	219.83	220.00	6	1,286	0.47%
2023/08/16	61	213.76	0	0.00	214.50	61	1,297	4.70%
2023/08/15	49	213.71	0	0.00	212.50	49	1,300	3.77%
2023/08/14	97	214.59	0	0.00	217.00	97	1,309	7.41%
2023/08/11	16.8	223.49	8	222.25	221.50	8.8	1,319	0.67%
2023/08/10	60	222.71	8	223.25	223.00	52	1,345	3.86%
2023/08/09	99	225.85	1	226.00	224.50	98	1,384	7.08%
2023/08/08	15	226.37	9	227.22	228.50	6	1,421	0.42%
2023/08/07	2	236.75	14	236.43	236.50	-12	1,422	-0.84%
2023/08/04	28	237.25	19	235.79	239.00	9	1,448	0.62%
2023/08/02	39	241.72	20	242.28	239.00	19	1,466	1.30%
2023/08/01	25	247.82	1.2	249.36	247.50	23.8	1,482	1.61%
2023/07/31	12	246.25	5	248.90	246.50	7	1,479	0.47%
2023/07/28	8.8	251.53	15	248.23	253.00	-6.2	1,487	-0.42%
2023/07/27	15	245.50	16	248.06	248.50	-1	1,477	-0.07%
2023/07/26	4	234.88	5	237.70	233.50	-1	1,454	-0.07%
2023/07/25	9	242.06	0	0.00	240.00	9	1,455	0.62%
2023/07/24	77	239.40	0	0.00	240.00	77	1,468	5.24%
2023/07/21	78	243.35	0	0.00	243.50	78	1,489	5.24%
2023/07/20	10	250.30	0	0.00	248.50	10	1,560	0.64%
2023/07/19	6	254.33	70	252.39	251.00	-64	1,584	-4.04%
2023/07/18	14	251.39	4	250.50	250.00	10	1,635	0.61%
2023/07/17	75	251.01	1	249.00	253.00	74	1,693	4.37%
2023/07/14	56	256.10	0	0.00	257.50	56	1,755	3.19%
2023/07/13	59	254.17	0	0.00	252.50	59	1,956	3.02%
2023/07/12	37	256.43	11	255.50	255.00	26	2,087	1.25%
2023/07/11	20	259.88	34	260.03	263.50	-14	2,091	-0.67%
2023/07/10	0	0.00	46	261.57	258.00	-46	2,100	-2.19%
2023/07/07	0	0.00	39	273.68	271.50	-39	2,094	-1.86%
2023/07/06	10	286.15	49.5	282.78	281.00	-39.5	2,107	-1.88%
2023/07/05	33	289.41	32	287.41	287.00	1	2,113	0.05%
2023/07/04	7	286.21	32	286.27	285.00	-25	2,117	-1.18%
2023/07/03	102	297.68	4	295.75	298.00	98	2,099	4.67%	大買/
2023/06/30	1	294.50	3	294.83	293.50	-2	2,103	-0.10%
2023/06/29	4	299.75	2	296.75	296.00	2	2,117	0.09%
2023/06/28	7	296.43	15	296.00	297.00	-8	2,140	-0.37%
2023/06/27	9	293.61	20	292.05	292.00	-11	2,161	-0.51%
2023/06/26	0	0.00	25	291.64	289.00	-25	2,174	-1.15%
2023/06/21	5	296.20	26	294.00	296.00	-21	2,189	-0.96%
2023/06/20	5	296.00	49	295.87	294.00	-44	2,240	-1.96%
2023/06/19	24	300.19	92	299.45	297.50	-68	2,291	-2.97%
2023/06/16	1	292.00	1	290.50	290.50	0	2,303	0.00%
2023/06/15	9	293.72	0	0.00	294.50	9	2,358	0.38%
2023/06/14	25.5	295.39	4	293.50	292.00	21.5	2,383	0.90%
2023/06/13	38	293.11	3	291.33	295.00	35	2,392	1.46%
2023/06/12	16	285.13	26	287.42	288.50	-10	2,407	-0.42%
2023/06/09	2	284.00	50	283.58	284.00	-48	2,436	-1.97%
2023/06/08	6	284.92	37	282.42	281.00	-31	2,556	-1.21%
2023/06/07	75	289.05	8	286.56	287.50	67	2,713	2.47%
2023/06/06	72	289.05	17	285.50	283.50	55	2,720	2.02%
2023/06/05	128	299.59	51	298.51	295.00	77	2,698	2.85%	大買/
2023/06/02	39	306.13	8	305.44	304.00	31	2,690	1.15%
2023/06/01	30	304.87	9	304.56	307.00	21	2,711	0.77%
2023/05/31	62	304.89	89	304.51	304.00	-27	2,759	-0.98%
2023/05/30	37	304.45	7	302.57	303.50	30	2,811	1.07%
2023/05/29	82	303.48	13	301.19	303.00	69	2,820	2.45%
2023/05/26	7	297.57	33	296.33	295.50	-26	2,829	-0.92%
2023/05/25	17	295.29	48	296.38	294.00	-31	2,847	-1.09%
2023/05/24	21	293.98	41	291.82	295.00	-20	2,851	-0.70%
2023/05/23	12	293.25	6	291.58	292.50	6	2,879	0.21%
2023/05/22	21	289.93	78	288.37	291.00	-57	2,922	-1.95%
2023/05/19	19	286.32	16	287.78	285.50	3	2,969	0.10%
2023/05/18	7	287.29	16	289.34	286.50	-9	2,976	-0.30%
2023/05/17	73	283.82	23	284.83	286.00	50	2,991	1.67%
2023/05/16	15	281.70	104	288.28	280.00	-89	2,985	-2.98%	大賣/
2023/05/15	117	288.63	25	294.50	285.00	92	2,977	3.09%	大買/
2023/05/12	13	291.15	78	290.12	301.00	-65	2,975	-2.18%
2023/05/11	44	294.01	144	298.37	290.50	-100	3,058	-3.27%	大賣/
2023/05/10	11	301.77	195	305.81	300.50	-184	3,132	-5.87%	大賣/鉅額交易
2023/05/09	0	0.00	262	312.32	310.00	-262	3,126	-8.38%	大賣/鉅額交易
2023/05/08	2	319.25	122	317.10	317.00	-120	3,123	-3.84%	大賣/鉅額交易
2023/05/05	30	309.60	49	309.32	308.50	-19	3,141	-0.60%
2023/05/04	0	0.00	144	311.72	308.00	-144	3,194	-4.51%	大賣/鉅額交易
2023/05/03	1	317.00	29	317.64	315.00	-28	3,230	-0.87%
2023/05/02	4	320.88	65	319.90	321.00	-61	3,302	-1.85%
2023/04/28	25	315.50	68	317.28	315.50	-43	3,353	-1.28%
2023/04/27	40	318.14	89	313.43	311.50	-49	3,380	-1.45%
2023/04/26	48	313.19	100	314.33	317.50	-52	3,392	-1.53%
2023/04/25	4	325.13	100	335.66	316.50	-96	3,401	-2.82%
2023/04/24	66	334.19	43	335.34	337.50	23	3,375	0.68%
2023/04/21	14	332.61	58	334.22	330.50	-44	3,430	-1.28%
2023/04/20	11	346.00	124	354.58	346.00	-113	3,408	-3.31%	大賣/鉅額交易
2023/04/19	38	361.83	28	360.59	361.50	10	3,427	0.29%
2023/04/18	280	362.82	142	359.18	366.00	138	3,374	4.09%	大買/大賣/鉅額交易
2023/04/17	438	342.95	89	340.41	342.50	349	3,199	10.91%	大買/鉅額交易
2023/04/14	100	317.83	7	317.36	317.00	93	3,045	3.05%
2023/04/13	101	311.74	73	313.27	310.50	28	3,028	0.92%	大買/
2023/04/12	5	319.00	5	319.00	318.50	0	3,013	0.00%
2023/04/11	78	316.83	0	0.00	319.00	78	3,001	2.60%
2023/04/10	2	308.25	38	308.03	308.00	-36	2,988	-1.20%
2023/04/07	6	313.25	25	310.02	310.50	-19	2,972	-0.64%
2023/04/06	1	306.00	8	307.38	306.00	-7	2,958	-0.24%
2023/03/31	0	0.00	14	313.00	310.50	-14	2,955	-0.47%
2023/03/30	9	318.83	15	317.80	315.00	-6	2,943	-0.20%
2023/03/29	9	317.50	34	313.13	316.50	-25	2,925	-0.85%
2023/03/28	0	0.00	16	312.97	307.50	-16	2,909	-0.55%
2023/03/27	0	0.00	59	321.33	318.50	-59	2,879	-2.05%
2023/03/24	41	329.07	22	331.23	328.50	19	2,873	0.66%
2023/03/23	15	327.50	73	329.33	327.50	-58	2,863	-2.03%
2023/03/22	79	332.41	24	327.63	332.00	55	2,818	1.95%
2023/03/21	21	324.36	9	325.50	322.50	12	2,770	0.43%
2023/03/20	110	321.67	30	308.07	322.50	80	2,727	2.93%	大買/
2023/03/17	37	306.34	4	303.50	309.50	33	2,697	1.22%
2023/03/16	0	0.00	2	301.25	297.00	-2	2,693	-0.07%
2023/03/15	0	0.00	37	305.26	302.00	-37	2,708	-1.37%
2023/03/14	2	300.50	80	306.12	300.00	-78	2,723	-2.86%
2023/03/13	0	0.00	246	316.43	310.00	-246	2,779	-8.85%	大賣/鉅額交易
2023/03/10	171	323.08	76	320.16	319.00	95	2,777	3.42%	大買/
2023/03/09	13	313.04	9	310.61	310.50	4	2,657	0.15%
2023/03/08	5	304.40	5	305.70	307.50	0	2,657	0.00%
2023/03/07	17	311.00	3	309.33	308.50	14	2,678	0.52%
2023/03/06	6	313.67	28	316.23	312.00	-22	2,689	-0.82%
2023/03/03	28	314.84	15	312.80	312.00	13	2,713	0.48%
2023/03/02	84	309.68	70	309.05	307.00	14	2,687	0.52%
2023/03/01	38	301.91	13	296.54	303.00	25	2,640	0.95%
2023/02/24	8	293.81	23	296.70	292.50	-15	2,633	-0.57%
2023/02/23	8	297.44	13	295.81	296.00	-5	2,626	-0.19%
2023/02/22	18	288.61	6	289.08	288.50	12	2,640	0.45%
2023/02/21	6	301.50	74	299.08	294.50	-68	2,661	-2.56%
2023/02/20	52	305.47	190	303.75	299.50	-138	2,665	-5.18%	大賣/鉅額交易
2023/02/17	434	298.09	414	291.84	308.00	20	2,688	0.74%	大買/大賣/
2023/02/16	5	301.00	37.3	297.86	300.00	-32.3	2,710	-1.19%
2023/02/15	12	294.29	72.7	294.82	293.50	-60.7	2,782	-2.18%
2023/02/14	6	308.00	103	306.50	304.50	-97	2,793	-3.47%	大賣/
2023/02/13	24	305.35	0	0.00	301.00	24	2,855	0.84%
2023/02/10	244	314.05	14	311.00	309.50	230	2,916	7.89%	大買/鉅額交易
2023/02/09	319	331.24	161	332.41	321.00	158	2,902	5.44%	大買/大賣/鉅額交易
2023/02/08	77	325.83	44	323.13	330.50	33	2,813	1.17%
2023/02/07	62	310.32	12	313.04	314.50	50	2,780	1.80%
2023/02/06	139	309.12	0	0.00	308.50	139	2,810	4.95%	大買/鉅額交易
2023/02/03	35	310.36	40	310.35	306.00	-5	2,808	-0.18%
2023/02/02	78	320.15	63	321.49	319.00	15	2,777	0.54%
2023/02/01	5	317.80	181	320.89	318.00	-176	2,738	-6.43%	大賣/鉅額交易
2023/01/31	120	316.21	157	316.22	322.00	-37	2,715	-1.36%	大買/大賣/
2023/01/30	14	316.00	6	315.00	319.50	8	2,670	0.30%
2023/01/17	173	289.41	37	287.69	290.50	136	2,656	5.12%	大買/鉅額交易
2023/01/16	94	281.35	32	281.53	283.00	62	2,629	2.36%
2023/01/13	55	278.93	27	284.00	274.50	28	2,612	1.07%
2023/01/12	9	281.94	50	285.40	281.50	-41	2,586	-1.59%
2023/01/11	181	287.69	4	283.25	284.00	177	2,544	6.96%	大買/鉅額交易
2023/01/10	101	276.28	0	0.00	279.50	101	2,488	4.06%	大買/鉅額交易
2023/01/09	28	276.89	12	277.58	274.00	16	2,478	0.65%
2023/01/06	35	262.11	4	259.75	262.50	31	2,409	1.29%
2023/01/05	11	253.32	5	253.40	252.50	6	2,411	0.25%
2023/01/04	3	242.33	3	243.33	243.00	0	2,394	0.00%
2023/01/03	10	240.05	1	239.50	241.00	9	2,415	0.37%
2022/12/30	1	244.00	39	238.68	237.00	-38	2,439	-1.56%
2022/12/29	2	233.25	1	234.00	239.50	1	2,467	0.04%
2022/12/28	0	0.00	4	246.38	238.00	-4	2,538	-0.16%
2022/12/27	3	254.83	2	254.50	251.50	1	2,565	0.04%
2022/12/26	0	0.00	1	253.00	252.00	-1	2,611	-0.04%
2022/12/23	2	255.00	2	253.25	256.00	0	2,643	0.00%
2022/12/22	7	260.79	171	259.54	258.50	-164	2,654	-6.18%	大賣/鉅額交易
2022/12/21	3	257.33	0	0.00	256.50	3	2,661	0.11%
2022/12/20	0	0.00	10	260.60	255.00	-10	2,667	-0.37%
2022/12/19	3	262.50	4	263.25	262.50	-1	2,665	-0.04%
2022/12/16	8	264.94	4	262.75	264.50	4	2,673	0.15%
2022/12/15	4	274.13	4	274.38	274.00	0	2,656	0.00%
2022/12/14	7	277.79	9	275.83	278.50	-2	2,663	-0.08%
2022/12/13	1	271.00	2	274.00	271.00	-1	2,662	-0.04%
2022/12/12	6	266.00	12	271.46	273.50	-6	2,663	-0.23%
2022/12/09	9	272.50	15	277.43	271.00	-6	2,707	-0.22%
2022/12/08	8	279.81	11	279.41	279.00	-3	2,704	-0.11%
2022/12/07	5	285.30	23	292.17	284.00	-18	2,695	-0.67%
2022/12/06	22	300.55	59	306.76	291.50	-37	2,679	-1.38%
2022/12/05	43	318.91	155	314.98	311.00	-112	2,642	-4.24%	大賣/鉅額交易
2022/12/02	80	310.41	104	308.48	307.00	-24	2,550	-0.94%	大賣/
2022/12/01	31	295.56	0	0.00	306.00	31	2,434	1.27%
2022/11/30	5	278.50	20	277.55	278.50	-15	2,388	-0.63%
2022/11/29	16	279.31	16	276.28	276.00	0	2,387	0.00%
2022/11/28	35	276.16	43	275.83	277.50	-8	2,361	-0.34%
2022/11/25	31	278.31	52	272.69	270.50	-21	2,358	-0.89%
2022/11/24	23	267.70	21	267.24	270.00	2	2,313	0.09%
2022/11/23	0	0.00	45	259.06	259.00	-45	2,296	-1.96%
2022/11/22	4	266.00	52	261.83	262.00	-48	2,302	-2.08%
2022/11/21	14	260.00	36.5	267.41	260.00	-22.5	2,298	-0.98%
2022/11/18	18	282.39	58	275.73	270.50	-40	2,286	-1.75%
2022/11/17	10	279.75	31	280.39	284.00	-21	2,272	-0.92%
2022/11/16	2.1	276.50	21	276.71	277.00	-18.9	2,242	-0.84%
2022/11/15	5.2	277.00	112	276.71	276.00	-106.8	2,227	-4.79%	大賣/鉅額交易
2022/11/14	10.2	274.07	80	276.25	278.00	-69.8	2,180	-3.20%
2022/11/11	202.3	266.99	76	270.34	270.00	126.3	2,122	5.95%	大買/鉅額交易
2022/11/10	15	254.20	41	251.32	250.00	-26	2,066	-1.26%
2022/11/09	166	249.92	23	242.67	252.50	143	2,120	6.74%	大買/鉅額交易
2022/11/08	70	246.79	120	247.58	237.50	-50	2,075	-2.41%	大賣/
2022/11/07	41	247.76	54	246.55	248.00	-13	2,043	-0.64%
2022/11/04	3	251.17	80	250.94	251.00	-77	2,036	-3.78%
2022/11/03	23	257.15	72	253.99	253.50	-49	2,006	-2.44%
2022/11/02	105	251.10	3	251.83	248.50	102	1,952	5.22%	大買/鉅額交易
2022/11/01	25	237.90	12	235.83	235.00	13	1,918	0.68%
2022/10/31	23	234.04	2	233.25	232.00	21	1,921	1.09%
2022/10/28	16	234.56	5	231.60	232.00	11	1,943	0.57%
2022/10/27	47	242.59	15	237.67	242.50	32	1,979	1.62%
2022/10/26	5	232.00	107	235.13	232.00	-102	1,988	-5.13%	大賣/鉅額交易
2022/10/25	65	239.84	51	237.25	236.00	14	1,963	0.71%
2022/10/24	2	241.50	0	0.00	251.50	2	1,932	0.10%
2022/10/21	1	233.50	63	237.75	229.00	-62	1,938	-3.20%
2022/10/20	10	239.60	0	0.00	240.00	10	1,934	0.52%
2022/10/19	13	245.08	6	246.00	241.50	7	1,942	0.36%
2022/10/18	13	244.35	8.4	247.10	246.50	4.6	1,940	0.24%
2022/10/17	12	231.38	4.8	228.36	244.00	7.2	1,964	0.37%
2022/10/14	17	231.26	11	235.95	237.50	6	1,995	0.30%
2022/10/13	102	224.63	27	224.31	216.00	75	2,033	3.69%	大買/
2022/10/12	31	235.44	14	234.00	235.00	17	2,018	0.84%
2022/10/11	55	234.41	12	234.96	232.00	43	2,042	2.11%
2022/10/07	54	253.67	6	252.00	252.00	48	2,044	2.35%
2022/10/06	16	266.50	20	265.50	264.50	-4	2,049	-0.20%
2022/10/05	8	273.69	51	268.56	264.50	-43	2,044	-2.10%
2022/10/04	22	263.55	30	256.87	269.50	-8	1,999	-0.40%
2022/10/03	19	242.79	79	247.14	245.00	-60	1,982	-3.03%
2022/09/30	34	226.43	68	236.79	242.50	-34	1,964	-1.73%
2022/09/29	34	222.85	14	220.00	220.50	20	1,991	1.00%
2022/09/28	34	222.15	3	218.17	216.50	31	2,020	1.53%
2022/09/27	62	234.78	13	233.42	235.50	49	2,065	2.37%
2022/09/26	12	235.29	27.6	233.71	231.50	-15.6	2,093	-0.74%
2022/09/23	23	255.91	4	255.63	252.00	19	2,102	0.90%
2022/09/22	11	259.41	12	259.83	260.50	-1	2,108	-0.05%
2022/09/21	33	274.98	49	271.72	265.00	-16	2,119	-0.75%
2022/09/20	28	271.75	54	271.69	273.50	-26	2,129	-1.22%
2022/09/19	1	269.50	0	0.00	268.00	1	2,141	0.05%
2022/09/16	0	0.00	616	275.81	276.00	-616	2,137	-28.82%	大賣/鉅額交易
2022/09/15	10	267.20	23	265.28	266.50	-13	2,095	-0.62%
2022/09/14	5	257.60	39	256.92	257.50	-34	2,078	-1.64%
2022/09/13	5	269.70	15	271.90	268.50	-10	2,072	-0.48%
2022/09/12	28	268.64	13	268.88	267.50	15	2,064	0.73%
2022/09/08	21	265.48	2	263.75	266.50	19	2,071	0.92%
2022/09/07	71	259.54	7	260.07	261.00	64	2,083	3.07%
2022/09/06	67	268.24	0	0.00	263.00	67	2,086	3.21%
2022/09/05	78	276.12	3	272.17	268.50	75	2,101	3.57%
2022/09/02	39	287.38	5	287.80	286.00	34	2,092	1.62%
2022/09/01	24	292.94	4	288.63	287.00	20	2,098	0.95%
2022/08/31	107	298.81	17	301.06	301.50	90	2,087	4.31%	大買/
2022/08/30	30	297.80	2	297.00	297.00	28	2,088	1.34%
2022/08/29	52	300.73	6	300.42	300.00	46	2,120	2.17%
2022/08/26	61	321.55	15	320.57	316.50	46	2,108	2.18%
2022/08/25	34	321.38	4	321.13	320.00	30	2,111	1.42%
2022/08/24	6	318.42	31	323.00	315.00	-25	2,187	-1.14%
2022/08/23	54	320.81	8	318.81	318.50	46	2,207	2.08%
2022/08/22	111	322.26	34	321.18	322.00	77	2,237	3.44%	大買/
2022/08/19	46	325.25	19	326.58	324.00	27	2,239	1.21%
2022/08/18	107	320.05	5	321.40	323.50	102	2,217	4.60%	大買/鉅額交易
2022/08/17	5	313.70	16	313.41	314.00	-11	2,197	-0.50%
2022/08/16	10	316.70	136	323.62	313.50	-126	2,177	-5.79%	大賣/鉅額交易
2022/08/15	9	310.00	37	314.84	319.00	-28	2,091	-1.34%
2022/08/12	35	290.31	47	290.88	290.00	-12	2,072	-0.58%
2022/08/11	0	0.00	83	300.99	299.00	-83	2,040	-4.07%
2022/08/10	23	290.24	17	291.00	289.50	6	2,043	0.29%
2022/08/09	17	295.00	11	291.14	296.50	6	2,047	0.29%
2022/08/08	6	290.00	40	291.84	295.00	-34	2,056	-1.65%
2022/08/05	62	290.10	11	288.68	291.00	51	2,059	2.48%
2022/08/04	63	283.90	20	281.13	283.50	43	2,049	2.10%
2022/08/03	214	285.50	1	294.50	286.00	213	2,019	10.55%	大買/鉅額交易
2022/08/02	19	303.82	25	310.72	299.50	-6	1,976	-0.30%
2022/08/01	43	330.86	4	328.38	328.00	39	1,940	2.01%
2022/07/29	10	334.25	33	332.92	330.00	-23	1,940	-1.19%
2022/07/28	47	329.64	12	340.38	327.50	35	1,944	1.80%
2022/07/27	13	325.92	2	332.00	337.00	11	1,928	0.57%
2022/07/26	53.1	332.69	9	332.28	330.00	44.1	1,919	2.30%
2022/07/25	18	348.53	4	347.38	345.00	14	1,906	0.73%
2022/07/22	0	0.00	52	363.42	355.00	-52	1,904	-2.73%
2022/07/21	60	359.41	64	361.18	365.00	-4	1,867	-0.21%
2022/07/20	51	347.73	7	347.07	338.50	44	1,820	2.42%
2022/07/19	32	340.66	27	339.30	339.00	5	1,777	0.28%
2022/07/18	7	348.29	53	347.06	347.00	-46	1,785	-2.58%
2022/07/15	50	331.79	11	324.09	331.50	39	1,743	2.24%
2022/07/14	66	326.49	4	333.00	334.50	62	1,723	3.60%
2022/07/13	58	328.13	1	327.00	325.00	57	1,702	3.35%
2022/07/12	52	320.59	3	315.67	315.00	49	1,697	2.89%
2022/07/11	15	342.50	4	356.50	340.50	11	1,686	0.65%
2022/07/08	25	366.50	0	0.00	365.00	25	1,677	1.49%
2022/07/07	85	357.92	8	356.06	362.00	77	1,654	4.65%
2022/07/06	20	348.55	0	0.00	346.00	20	1,607	1.24%
2022/07/05	71	388.13	10	382.20	381.00	61	1,568	3.89%
2022/07/01	3	427.33	39	437.77	416.00	-36	1,491	-2.41%
2022/06/30	31	460.53	7	457.93	451.50	24	1,466	1.64%
2022/06/29	34	492.63	5	496.80	485.00	29	1,452	2.00%
2022/06/28	0	0.00	1	490.00	490.00	-1	1,436	-0.07%
2022/06/27	14	483.46	0	0.00	484.50	14	1,417	0.99%
2022/06/24	3	447.00	2	450.50	445.00	1	1,403	0.07%
2022/06/23	6	441.17	36	432.72	443.00	-30	1,400	-2.14%
2022/06/22	1	426.00	0.2	433.50	427.00	0.8	1,409	0.06%
2022/06/21	5	427.30	73	426.44	441.50	-68	1,402	-4.85%
2022/06/20	0	0.00	16	426.91	417.50	-16	1,407	-1.14%
2022/06/17	15	435.77	7	437.00	440.00	8	1,430	0.56%
2022/06/16	0	0.00	33	472.03	444.00	-33	1,450	-2.27%
2022/06/15	0	0.00	74	470.14	460.50	-74	1,458	-5.07%
2022/06/14	5	467.60	38	469.13	468.00	-33	1,475	-2.24%
2022/06/13	10	492.60	20	485.65	480.50	-10	1,462	-0.68%
2022/06/10	0	0.00	4	535.00	520.00	-4	1,461	-0.27%
2022/06/09	5	538.60	1	546.00	535.00	4	1,466	0.27%
2022/06/08	3	553.67	7	550.71	548.00	-4	1,485	-0.27%
2022/06/07	12	564.83	12	569.00	558.00	0	1,488	0.00%
2022/06/06	3	559.00	23	562.96	559.00	-20	1,451	-1.38%
2022/06/02	3	571.00	211	578.28	571.00	-208	1,460	-14.25%	大賣/鉅額交易
2022/06/01	20	615.95	0	0.00	584.00	20	1,461	1.37%
2022/05/31	5	603.60	230	608.70	612.00	-225	1,388	-16.20%	大賣/鉅額交易
2022/05/30	35	572.66	20	562.25	557.00	15	1,346	1.11%
2022/05/27	24	520.08	16	523.75	542.00	8	1,302	0.61%
2022/05/26	25	502.88	5	500.70	493.50	20	1,279	1.56%
2022/05/25	33	498.59	27	497.48	506.00	6	1,278	0.47%
2022/05/24	32	503.91	2	503.25	489.50	30	1,286	2.33%
2022/05/23	27	522.04	0	0.00	511.00	27	1,288	2.10%
2022/05/20	20	527.30	3	524.00	515.00	17	1,288	1.32%
2022/05/19	65	519.15	13	519.62	527.00	52	1,283	4.05%
2022/05/18	41	516.93	27	522.81	521.00	14	1,278	1.10%
2022/05/17	9	488.11	22	499.34	503.00	-13	1,257	-1.03%
2022/05/16	51	487.54	21	483.43	481.50	30	1,251	2.40%
2022/05/13	23	478.76	40	483.31	482.00	-17	1,232	-1.38%
2022/05/12	55	456.15	21	457.86	456.00	34	1,223	2.78%
2022/05/11	3	452.00	17	445.76	452.00	-14	1,214	-1.15%
2022/05/10	16	434.41	26	431.67	445.00	-10	1,215	-0.82%
2022/05/09	6	436.67	5	435.60	433.00	1	1,210	0.08%
2022/05/06	8	456.75	20	462.40	457.00	-12	1,215	-0.99%
2022/05/05	62	481.61	58	485.92	486.50	4	1,243	0.32%
2022/05/04	19	463.21	6	460.08	452.00	13	1,253	1.04%
2022/05/03	48	459.94	20	459.08	460.50	28	1,280	2.19%
2022/04/29	17	469.68	22	474.98	468.00	-5	1,290	-0.39%
2022/04/28	17	469.88	16	462.66	466.50	1	1,324	0.08%
2022/04/27	54	455.60	12	459.79	460.00	42	1,350	3.11%
2022/04/26	34	471.88	8	472.94	470.00	26	1,350	1.92%
2022/04/25	22	486.14	10	489.65	485.00	12	1,360	0.88%
2022/04/22	0	0.00	28	507.89	509.00	-28	1,379	-2.03%
2022/04/21	9	534.56	1	532.00	532.00	8	1,366	0.59%
2022/04/20	24	529.04	1	527.00	527.00	23	1,394	1.65%
2022/04/19	8	524.00	0	0.00	521.00	8	1,394	0.57%
2022/04/18	1	531.00	3	545.67	530.00	-2	1,389	-0.14%
2022/04/15	11	580.73	7	581.14	560.00	4	1,372	0.29%
2022/04/14	3	597.00	0	0.00	597.00	3	1,369	0.22%
2022/04/13	2	573.00	0	0.00	568.00	2	1,354	0.15%
2022/04/12	5	558.00	10	556.00	572.00	-5	1,347	-0.37%
2022/04/11	15	551.93	2	551.00	549.00	13	1,340	0.97%
2022/04/08	6	575.33	17	586.24	565.00	-11	1,334	-0.82%
2022/04/07	19	600.00	0	0.00	592.00	19	1,321	1.44%
2022/04/06	4	612.25	12	608.83	608.00	-8	1,335	-0.60%
2022/04/01	6	636.17	29	634.14	628.00	-23	1,333	-1.73%
2022/03/31	19	640.58	2	635.00	635.00	17	1,331	1.28%
2022/03/30	1	639.00	3	652.33	639.00	-2	1,332	-0.15%
2022/03/29	32	638.25	6	648.00	638.00	26	1,322	1.97%
2022/03/28	7	647.29	91	645.85	642.00	-84	1,312	-6.40%
2022/03/25	6	669.83	12	654.83	666.00	-6	1,302	-0.46%
2022/03/24	11	636.91	3	640.00	637.00	8	1,279	0.63%
2022/03/23	11	642.00	4	644.75	637.00	7	1,273	0.55%
2022/03/22	41	636.46	19	636.58	627.00	22	1,256	1.75%
2022/03/21	85	627.54	16	640.69	641.00	69	1,225	5.63%
2022/03/18	4	583.00	12	582.17	583.00	-8	1,201	-0.67%
2022/03/17	21	573.19	27	563.11	561.00	-6	1,177	-0.51%
2022/03/16	6	546.17	7	550.71	551.00	-1	1,152	-0.09%
2022/03/15	30	536.63	0	0.00	530.00	30	1,143	2.62%
2022/03/14	12	577.33	0	0.00	576.00	12	1,137	1.05%
2022/03/11	0	0.00	19	612.63	610.00	-19	1,121	-1.69%
2022/03/10	0	0.00	27	653.37	661.00	-27	1,093	-2.47%
2022/03/09	8	602.38	14	604.86	601.00	-6	1,087	-0.55%
2022/03/08	31	611.19	0	0.00	610.00	31	1,091	2.84%
2022/03/07	10	652.70	38	648.29	646.00	-28	1,075	-2.60%
2022/03/04	1	755.00	1	713.00	713.00	0	1,059	0.00%
2022/03/03	5	775.00	7	775.14	760.00	-2	1,044	-0.19%
2022/03/02	7	785.14	8	780.88	786.00	-1	1,036	-0.10%
2022/03/01	1	781.00	0	0.00	786.00	1	1,045	0.10%
2022/02/25	0	0.00	3	780.00	776.00	-3	1,047	-0.29%
2022/02/24	1	765.00	0	0.00	765.00	1	1,045	0.10%
2022/02/23	34	792.56	0	0.00	790.00	34	1,024	3.32%
2022/02/22	8	811.00	25	808.16	813.00	-17	1,010	-1.68%
2022/02/21	0	0.00	3	813.00	808.00	-3	1,005	-0.30%
2022/02/18	20	805.05	22	805.55	808.00	-2	999	-0.20%
2022/02/17	1	759.00	0	0.00	761.00	1	994	0.10%
2022/02/16	1	754.00	0	0.00	751.00	1	999	0.10%
2022/02/15	3	724.67	5	731.80	723.00	-2	1,004	-0.20%
2022/02/14	9	718.67	0	0.00	714.00	9	1,020	0.88%
2022/02/11	1	768.00	9	772.78	771.00	-8	1,008	-0.79%
2022/02/10	6	793.17	3	782.33	783.00	3	1,004	0.30%
2022/02/09	12	801.58	2.4	802.34	810.00	9.6	997	0.96%
2022/02/08	0	0.00	14	783.86	772.00	-14	990	-1.41%
2022/02/07	27	819.41	2	798.50	809.00	25	991	2.52%
2022/01/26	0	0.00	266	818.71	814.00	-266	955	-27.84%	大賣/鉅額交易
2022/01/25	1	945.00	151	900.89	864.00	-150	932	-16.09%	大賣/鉅額交易
2022/01/24	5	955.60	4	958.00	960.00	1	913	0.11%
2022/01/21	293	994.62	17	983.94	971.00	276	908	30.39%	大買/鉅額交易
2022/01/20	132	965.76	7	950.71	983.00	125	879	14.21%	大買/鉅額交易
2022/01/19	7	881.57	3	894.00	894.00	4	845	0.47%
2022/01/18	4	890.00	6	866.79	864.00	-2	841	-0.24%
2022/01/17	31	845.23	2	819.50	864.00	29	833	3.48%
2022/01/14	5	795.60	0	0.00	800.00	5	828	0.60%
2022/01/13	1	793.00	0	0.00	800.00	1	819	0.12%