AES-KY (6781)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » AES-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

AES-KY

(6781)

股價
848
漲跌
▲21
漲幅
+2.54%
成交量
479張
產業
上市電子零組件類股
147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

AES-KY (6781)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	80	819.81	2	827.00	827.00	78	447	17.44%
2024/11/19	63	829.16	5	830.80	836.00	58	441	13.14%
2024/11/18	99	783.53	2	800.00	800.00	97	435	22.25%
2024/11/15	139	769.53	39	765.15	772.00	100	429	23.30%	大買/
2024/11/14	61	746.08	0	0.00	749.00	61	417	14.63%
2024/11/13	20	761.85	96	751.56	761.00	-76	410	-18.52%
2024/11/12	104	746.85	78	754.97	728.00	26	395	6.58%	大買/
2024/11/11	3	696.00	105	702.51	730.00	-102	311	-32.69%	大賣/鉅額交易
2024/11/08	225	650.48	31	633.58	664.00	194	257	75.45%	大買/鉅額交易
2024/11/07	111	583.14	9	561.22	607.00	102	188	54.20%	大買/鉅額交易
2024/11/06	88	550.68	3	552.00	552.00	85	154	54.89%
2024/11/05	1	503.00	0	0.00	503.00	1	140	0.71%
2024/11/04	5	504.80	0	0.00	503.00	5	148	3.37%
2024/10/30	2	513.00	0	0.00	515.00	2	156	1.28%
2024/10/29	3	512.33	0	0.00	512.00	3	157	1.90%
2024/10/28	2	517.50	1	518.00	518.00	1	164	0.61%
2024/10/25	3	525.67	1	523.00	522.00	2	169	1.18%
2024/10/23	0	0.00	1	535.00	535.00	-1	172	-0.58%
2024/10/22	3	542.67	0	0.00	545.00	3	173	1.73%
2024/10/21	0	0.00	2	531.00	528.00	-2	175	-1.14%
2024/10/17	0	0.00	1	538.00	539.00	-1	177	-0.56%
2024/10/16	0	0.00	3	541.00	541.00	-3	178	-1.68%
2024/10/14	3.2	533.00	0	0.00	532.00	3.2	179	1.77%
2024/10/11	3	532.33	3	535.00	532.00	0	179	0.00%
2024/10/09	0	0.00	4	543.25	539.00	-4	177	-2.25%
2024/10/08	3	542.00	8	538.00	535.00	-5	175	-2.85%
2024/10/07	1	532.00	18	529.89	536.00	-17	171	-9.89%
2024/10/04	0	0.00	4.1	492.10	498.50	-4.1	167	-2.43%
2024/10/01	5	495.90	0	0.00	493.00	5	167	2.98%
2024/09/30	1	502.00	2	501.50	499.50	-1	169	-0.59%
2024/09/27	8	514.75	0	0.00	508.00	8	170	4.69%
2024/09/26	5	498.10	0	0.00	498.00	5	170	2.93%
2024/09/25	2	493.00	0	0.00	495.00	2	170	1.17%
2024/09/24	6	483.25	2	481.75	489.00	4	171	2.34%
2024/09/23	3	486.83	0	0.00	488.00	3	171	1.75%
2024/09/20	10	487.10	6	485.00	485.00	4	172	2.32%
2024/09/19	6	480.08	0	0.00	481.00	6	173	3.46%
2024/09/18	2	477.75	1	479.00	479.00	1	176	0.57%
2024/09/16	2	481.00	1	487.00	487.00	1	182	0.55%
2024/09/13	2	472.50	0	0.00	473.00	2	197	1.02%
2024/09/12	6	472.92	0	0.00	471.50	6	205	2.93%
2024/09/11	0	0.00	2	466.50	466.50	-2	211	-0.95%
2024/09/10	11	464.59	0	0.00	460.00	11	217	5.07%
2024/09/09	1	466.50	0	0.00	470.00	1	216	0.46%
2024/09/06	1	473.00	0	0.00	472.50	1	218	0.46%
2024/09/05	5	471.10	0	0.00	467.50	5	219	2.28%
2024/09/04	0	0.00	7	462.71	460.00	-7	219	-3.18%
2024/09/03	17	499.94	0	0.00	500.00	17	216	7.85%
2024/08/30	7	514.43	0.8	510.00	515.00	6.2	215	2.88%
2024/08/29	4	501.00	2	497.50	504.00	2	214	0.93%
2024/08/28	8	496.94	1	496.50	496.50	7	214	3.27%
2024/08/22	3	506.00	3	505.67	505.00	0	212	0.00%
2024/08/21	0.1	512.00	0	0.00	506.00	0.1	212	0.04%
2024/08/20	11	513.00	3	506.83	512.00	8	212	3.76%
2024/08/19	0	0.00	6	497.25	498.00	-6	211	-2.84%
2024/08/16	0	0.00	8	505.13	502.00	-8	210	-3.80%
2024/08/15	1	502.00	1	498.00	495.50	0	209	0.00%
2024/08/14	1	480.50	10	479.55	476.50	-9	205	-4.37%
2024/08/13	3	474.50	5	480.20	474.00	-2	203	-0.98%
2024/08/12	20	478.85	0.5	481.00	482.50	19.5	203	9.60%
2024/08/09	9	465.56	0	0.00	460.00	9	201	4.46%
2024/08/08	5	461.90	111	455.10	459.00	-106	200	-52.99%	大賣/鉅額交易
2024/08/07	12	470.54	0	466.50	480.00	12	195	6.13%
2024/08/06	40	441.95	3	467.33	464.00	37	187	19.69%
2024/08/05	12	462.04	0	0.00	456.50	12	181	6.61%
2024/08/02	3	514.67	3	517.00	507.00	0	179	0.00%
2024/08/01	4	537.50	0	529.00	542.00	4	177	2.22%
2024/07/31	1.5	525.66	14	524.68	523.00	-12.5	176	-7.08%
2024/07/30	3	537.67	0	0.00	555.00	3	171	1.75%
2024/07/26	2	563.00	1	554.00	555.00	1	166	0.60%
2024/07/23	0	0.00	7	568.00	570.00	-7	167	-4.19%
2024/07/22	6	562.50	4	560.50	556.00	2	167	1.19%
2024/07/19	0	0.00	5	584.00	581.00	-5	166	-3.00%
2024/07/18	32	595.38	1	586.00	598.00	31	173	17.87%
2024/07/16	0	0.00	1	600.00	602.00	-1	194	-0.51%
2024/07/12	0	0.00	2	610.00	610.00	-2	214	-0.93%
2024/07/10	0	0.00	3	601.67	601.00	-3	219	-1.36%
2024/07/09	0	0.00	2	601.00	600.00	-2	224	-0.89%
2024/07/08	16	609.81	4	611.00	607.00	12	228	5.25%
2024/07/05	0	0.00	7	616.71	615.00	-7	232	-3.01%
2024/07/04	0	0.00	5	617.80	616.00	-5	234	-2.13%
2024/07/03	0	0.00	1	619.00	620.00	-1	236	-0.42%
2024/07/02	1	615.00	0	0.00	614.00	1	238	0.42%
2024/07/01	0	0.00	1	626.00	626.00	-1	237	-0.42%
2024/06/28	0	0.00	2	629.50	631.00	-2	241	-0.83%
2024/06/27	4	626.75	1	619.00	625.00	3	240	1.25%
2024/06/26	0	0.00	1	629.00	621.00	-1	240	-0.42%
2024/06/25	0	0.00	2	621.50	627.00	-2	240	-0.83%
2024/06/24	0	0.00	7	622.14	620.00	-7	239	-2.92%
2024/06/21	4	626.00	29	624.07	624.00	-25	237	-10.54%
2024/06/20	2	607.00	45	605.40	621.00	-43	231	-18.58%
2024/06/19	4	591.00	3	586.00	586.00	1	219	0.46%
2024/06/18	3	599.33	1	600.00	600.00	2	212	0.94%
2024/06/17	0	0.00	1	603.00	603.00	-1	208	-0.48%
2024/06/14	1	633.00	0	0.00	627.00	1	205	0.49%
2024/06/13	2	618.50	0	0.00	631.00	2	209	0.96%
2024/06/11	0	0.00	1	616.00	616.00	-1	214	-0.47%
2024/06/06	1	615.00	0	0.00	615.00	1	252	0.40%
2024/06/05	1	627.00	0	0.00	620.00	1	260	0.38%
2024/06/03	0	0.00	1	639.00	639.00	-1	268	-0.37%
2024/05/31	1	640.00	3	639.00	644.00	-2	275	-0.73%
2024/05/30	0	0.00	6	636.33	632.00	-6	278	-2.15%
2024/05/29	0	0.00	3	652.67	645.00	-3	284	-1.06%
2024/05/28	3	653.00	3	653.33	656.00	0	287	0.00%
2024/05/27	4	650.25	3	648.00	637.00	1	294	0.34%
2024/05/24	3	642.33	5	641.20	648.00	-2	295	-0.68%
2024/05/23	1	637.00	0	0.00	633.00	1	297	0.34%
2024/05/22	5	634.60	0	0.00	636.00	5	301	1.66%
2024/05/21	3	635.67	1	630.00	638.00	2	305	0.66%
2024/05/20	4	633.25	0	0.00	632.00	4	307	1.30%
2024/05/17	5	646.60	1	645.00	640.00	4	312	1.28%
2024/05/16	6	653.33	3	657.67	648.00	3	319	0.94%
2024/05/15	2	667.50	4	661.25	664.00	-2	327	-0.61%
2024/05/14	6	662.00	0	0.00	655.00	6	334	1.80%
2024/05/13	3	646.67	1	647.00	647.00	2	337	0.59%
2024/05/10	11	640.18	0	0.00	646.00	11	344	3.19%
2024/05/09	2	635.00	11	638.36	635.00	-9	350	-2.57%
2024/05/08	11	630.73	1	630.00	651.00	10	356	2.81%
2024/05/07	2	637.50	7	635.43	630.00	-5	357	-1.40%
2024/05/06	3	631.67	1	636.00	637.00	2	359	0.56%
2024/05/03	3	621.00	2	620.00	617.00	1	361	0.28%
2024/05/02	12	624.75	4	628.25	625.00	8	365	2.19%
2024/04/30	1	631.00	3	630.33	630.00	-2	368	-0.54%
2024/04/29	0	0.00	10	639.00	640.00	-10	375	-2.67%
2024/04/26	0	0.00	1	627.00	625.00	-1	376	-0.27%
2024/04/25	0	0.00	7	615.57	618.00	-7	378	-1.85%
2024/04/24	3	618.67	1	611.00	613.00	2	382	0.52%
2024/04/23	0	0.00	21	597.29	595.00	-21	388	-5.40%
2024/04/22	11	561.55	14	568.86	565.00	-3	384	-0.78%
2024/04/19	4	575.25	5	569.00	575.00	-1	390	-0.26%
2024/04/17	0	0.00	4	624.50	624.00	-4	386	-1.04%
2024/04/16	0	0.00	1	623.00	623.00	-1	384	-0.26%
2024/04/15	0	0.00	1	640.00	640.00	-1	383	-0.26%
2024/04/12	0	0.00	63	661.54	665.00	-63	381	-16.50%
2024/04/11	3	669.67	16	670.44	666.00	-13	380	-3.42%
2024/04/10	1	660.00	14	669.36	660.00	-13	379	-3.43%
2024/04/09	18	674.28	35	674.71	674.00	-17	385	-4.41%
2024/04/08	0	0.00	2	679.00	679.00	-2	392	-0.51%
2024/04/03	0	0.00	4	685.00	685.00	-4	395	-1.01%
2024/04/02	0	0.00	3	685.67	691.00	-3	397	-0.76%
2024/04/01	0	0.00	4	689.50	689.00	-4	400	-1.00%
2024/03/29	0	696.00	19	695.05	695.00	-19	402	-4.72%
2024/03/28	0	0.00	7	696.57	693.00	-7	404	-1.73%
2024/03/27	0	0.00	13	700.08	698.00	-13	403	-3.22%
2024/03/26	0	0.00	3	707.00	701.00	-3	402	-0.75%
2024/03/25	0	717.00	5	717.20	707.00	-5	401	-1.24%
2024/03/22	0	0.00	12	697.83	717.00	-12	402	-2.98%
2024/03/21	0	713.00	4	707.75	698.00	-4	400	-1.00%
2024/03/20	0	0.00	7	700.00	703.00	-7	400	-1.75%
2024/03/19	0	0.00	19	702.16	698.00	-19	400	-4.74%
2024/03/18	0	0.00	20	709.75	718.00	-20	400	-4.99%
2024/03/15	5	702.00	4	702.25	702.00	1	400	0.25%
2024/03/14	10	709.70	52	694.85	708.00	-42	403	-10.41%
2024/03/13	12	718.75	10	726.90	718.00	2	403	0.50%
2024/03/12	91	780.74	6	771.83	746.00	85	395	21.47%
2024/03/11	32	726.69	1	732.00	731.00	31	367	8.44%
2024/03/08	10	699.40	1	705.00	697.00	9	360	2.50%
2024/03/07	15	716.33	1	716.00	712.00	14	359	3.89%
2024/03/06	7	723.14	0	0.00	722.00	7	356	1.96%
2024/03/05	9	720.11	0	0.00	713.00	9	356	2.53%
2024/03/04	9	712.44	1	722.00	722.00	8	364	2.19%
2024/03/01	8	710.00	1	713.00	706.00	7	372	1.88%
2024/02/29	8	708.88	0	0.00	713.00	8	372	2.15%
2024/02/27	5	678.80	2	682.00	675.00	3	372	0.80%
2024/02/26	8	683.88	1	680.00	688.00	7	378	1.85%
2024/02/23	32	682.31	0	0.00	677.00	32	385	8.31%
2024/02/22	34	688.50	1	684.00	682.00	33	387	8.53%
2024/02/21	72	694.10	0	0.00	695.00	72	391	18.39%
2024/02/20	27	690.37	2	689.50	688.00	25	406	6.14%
2024/02/19	8	685.38	0	0.00	689.00	8	425	1.88%
2024/02/16	7	672.86	1	677.00	678.00	6	426	1.41%
2024/02/15	0	0.00	22	642.09	650.00	-22	422	-5.20%
2024/02/05	1	650.00	10	649.40	650.00	-9	419	-2.15%
2024/02/02	5	644.00	0	0.00	650.00	5	435	1.15%
2024/02/01	10	636.50	3	633.00	636.00	7	438	1.60%
2024/01/31	4	634.00	3	634.67	633.00	1	434	0.23%
2024/01/30	10	668.00	1	673.00	660.00	9	429	2.09%
2024/01/29	2	668.50	2	666.00	667.00	0	426	0.00%
2024/01/25	2	655.00	0	0.00	655.00	2	425	0.47%
2024/01/24	1	655.00	1	652.00	647.00	0	422	0.00%
2024/01/23	3	653.00	0	0.00	657.00	3	419	0.72%
2024/01/22	1	654.00	2	654.00	654.00	-1	413	-0.24%
2024/01/19	0	0.00	7	645.43	645.00	-7	412	-1.70%
2024/01/18	0	0.00	5	638.20	634.00	-5	410	-1.22%
2024/01/17	1	633.00	20	642.05	641.00	-19	405	-4.68%
2024/01/16	12	615.67	5	623.20	629.00	7	393	1.78%
2024/01/15	36	629.47	4	636.00	624.00	32	385	8.30%
2024/01/12	14	645.21	0	0.00	641.00	14	376	3.72%
2024/01/11	6	659.50	17	655.47	661.00	-11	372	-2.95%
2024/01/10	0	0.00	2	673.50	671.00	-2	365	-0.55%
2024/01/09	2	680.00	9	683.78	680.00	-7	369	-1.89%
2024/01/08	0	0.00	13	685.15	689.00	-13	369	-3.52%
2024/01/05	1	670.00	4	678.50	670.00	-3	373	-0.80%
2024/01/04	0	0.00	8	687.13	680.00	-8	373	-2.14%
2024/01/03	6	691.33	74	694.95	688.00	-68	372	-18.26%
2024/01/02	1	739.00	15	727.00	713.00	-14	370	-3.78%
2023/12/29	8	750.13	1	754.00	753.00	7	360	1.94%
2023/12/28	7	743.14	1	744.00	741.00	6	358	1.67%
2023/12/27	1	754.00	0	0.00	748.00	1	357	0.28%
2023/12/26	0	0.00	2	714.50	728.00	-2	351	-0.57%
2023/12/25	1	701.00	1	706.00	701.00	0	350	0.00%
2023/12/22	0	0.00	6	712.67	708.00	-6	352	-1.70%
2023/12/21	0	0.00	7	711.71	710.00	-7	353	-1.98%
2023/12/20	0	0.00	5	719.60	719.00	-5	354	-1.41%
2023/12/19	0	0.00	14	718.93	717.00	-14	356	-3.93%
2023/12/18	0	0.00	8	735.63	735.00	-8	355	-2.25%
2023/12/15	3	733.67	6.3	728.42	729.00	-3.3	356	-0.93%
2023/12/14	12	728.25	4	727.00	725.00	8	360	2.22%
2023/12/13	0	0.00	4	725.75	722.00	-4	361	-1.11%
2023/12/11	25	743.12	4	740.50	740.00	21	368	5.69%
2023/12/08	9	728.11	1	724.00	726.00	8	380	2.10%
2023/12/07	6	736.33	3	735.33	735.00	3	381	0.79%
2023/12/06	1	739.00	2	747.00	740.00	-1	383	-0.26%
2023/12/05	7	738.00	4	740.25	742.00	3	386	0.78%
2023/12/04	24	755.21	0	0.00	739.00	24	394	6.09%
2023/12/01	5	750.80	2	753.00	755.00	3	400	0.75%
2023/11/30	2	752.00	20	754.10	755.00	-18	407	-4.42%
2023/11/29	7	747.00	2	736.50	748.00	5	404	1.24%
2023/11/28	7	726.00	2	735.50	737.00	5	394	1.27%
2023/11/27	4	704.75	2	708.00	696.00	2	385	0.52%
2023/11/24	6	727.83	7	725.71	720.00	-1	383	-0.26%
2023/11/22	0	0.00	6	720.00	712.00	-6	373	-1.61%
2023/11/21	2	728.00	1	722.00	724.00	1	367	0.27%
2023/11/20	60	726.08	5	723.00	718.00	55	365	15.04%
2023/11/17	8	734.75	6	722.83	717.00	2	359	0.56%
2023/11/16	123	727.68	9	731.11	734.00	114	341	33.35%	大買/鉅額交易
2023/11/15	1	697.00	6	696.00	698.00	-5	318	-1.57%
2023/11/14	1	681.00	10	681.10	681.00	-9	313	-2.88%
2023/11/13	0	0.00	10	668.90	672.00	-10	313	-3.19%
2023/11/10	3	674.33	10	677.40	671.00	-7	311	-2.24%
2023/11/09	9	649.33	9	650.11	658.00	0	296	0.00%
2023/11/08	3	629.67	6	633.00	629.00	-3	291	-1.03%
2023/11/07	4	637.00	1	638.00	637.00	3	292	1.03%
2023/11/06	11	648.55	4	647.50	649.00	7	292	2.39%
2023/11/03	12	636.50	3	635.33	636.00	9	294	3.06%
2023/11/02	3	626.33	17	621.82	625.00	-14	297	-4.71%
2023/11/01	0	0.00	13	606.15	606.00	-13	296	-4.38%
2023/10/31	1	613.00	2	617.00	613.00	-1	296	-0.34%
2023/10/30	0	0.00	6	615.83	617.00	-6	303	-1.98%
2023/10/27	0	0.00	2	620.00	615.00	-2	308	-0.65%
2023/10/26	0	0.00	6	624.33	621.00	-6	314	-1.91%
2023/10/25	3	646.67	1	644.00	642.00	2	315	0.63%
2023/10/24	0	0.00	5	631.80	633.00	-5	318	-1.57%
2023/10/23	2	631.00	5	644.00	631.00	-3	323	-0.93%
2023/10/20	0	0.00	3	654.33	651.00	-3	326	-0.92%
2023/10/19	5	659.00	4	663.75	659.00	1	330	0.30%
2023/10/18	3	654.00	1	657.00	657.00	2	333	0.60%
2023/10/17	8	666.38	2	660.00	657.00	6	337	1.78%
2023/10/16	0	0.00	4	652.50	657.00	-4	353	-1.13%
2023/10/13	0	0.00	2	656.50	654.00	-2	362	-0.55%
2023/10/12	5	639.40	5	637.20	640.00	0	365	0.00%
2023/10/11	1	644.00	3	646.33	644.00	-2	368	-0.54%
2023/10/06	33	648.85	1	654.00	655.00	32	376	8.50%
2023/10/05	1	625.00	15	626.60	625.00	-14	379	-3.69%
2023/10/04	0	0.00	11	620.18	621.00	-11	387	-2.84%
2023/10/03	0	0.00	3	636.67	632.00	-3	389	-0.77%
2023/10/02	7	652.43	1	646.00	645.00	6	393	1.53%
2023/09/28	2	642.50	2	648.00	639.00	0	398	0.00%
2023/09/27	0	0.00	13	638.23	642.00	-13	402	-3.23%
2023/09/26	0	0.00	4	651.25	650.00	-4	406	-0.99%
2023/09/25	0	0.00	2	652.00	652.00	-2	418	-0.48%
2023/09/22	1	631.00	7	651.00	655.00	-6	431	-1.39%
2023/09/21	1	640.00	4	645.25	640.00	-3	447	-0.67%
2023/09/20	1	677.00	9	664.22	658.00	-8	473	-1.69%
2023/09/19	1	679.00	29	673.62	670.00	-28	476	-5.87%
2023/09/18	0	0.00	7	671.43	670.00	-7	475	-1.47%
2023/09/15	5	673.20	44	669.80	673.00	-39	478	-8.15%
2023/09/14	5	661.80	37	661.92	659.00	-32	475	-6.73%
2023/09/13	1	655.00	26	660.23	655.00	-25	482	-5.19%
2023/09/12	13	638.23	12	643.42	650.00	1	484	0.21%
2023/09/11	3	608.00	3	608.00	608.00	0	490	0.00%
2023/09/08	4	632.50	6	638.17	628.00	-2	497	-0.40%
2023/09/07	2	640.00	59	650.93	640.00	-57	501	-11.37%
2023/09/06	1	657.00	20	656.85	657.00	-19	504	-3.77%
2023/09/05	8	637.88	9	633.56	649.00	-1	499	-0.20%
2023/09/04	18	622.28	1	620.00	623.00	17	495	3.43%
2023/08/31	19	626.00	3	626.00	626.00	16	515	3.10%
2023/08/30	0	0.00	1	628.00	628.00	-1	516	-0.19%
2023/08/29	0	0.00	3	630.00	628.00	-3	523	-0.57%
2023/08/28	0	0.00	3	608.67	609.00	-3	527	-0.57%
2023/08/25	0	0.00	4	607.50	607.00	-4	540	-0.74%
2023/08/24	0	0.00	9	614.56	615.00	-9	546	-1.65%
2023/08/23	3	597.00	1	596.00	597.00	2	558	0.36%
2023/08/22	1	606.00	3	611.33	606.00	-2	562	-0.36%
2023/08/21	0	0.00	1	606.00	606.00	-1	570	-0.18%
2023/08/18	5	614.00	15	612.87	603.00	-10	595	-1.68%
2023/08/17	4	618.25	12	608.67	619.00	-8	599	-1.34%
2023/08/16	2	592.00	14	594.43	592.00	-12	597	-2.01%
2023/08/15	10	599.60	10	604.90	604.00	0	606	0.00%
2023/08/14	7	607.43	16	605.38	602.00	-9	609	-1.48%
2023/08/11	7	616.00	13	621.54	620.00	-6	615	-0.97%
2023/08/10	6	628.17	2	626.50	625.00	4	620	0.64%
2023/08/09	18	638.94	4	641.75	639.00	14	624	2.24%
2023/08/08	2	652.00	8	657.88	648.00	-6	626	-0.96%
2023/08/07	2	669.00	1	673.00	669.00	1	628	0.16%
2023/08/04	4	677.75	4	681.50	678.00	0	632	0.00%
2023/08/02	15	685.47	2	683.50	680.00	13	638	2.04%
2023/08/01	0	0.00	4	694.50	694.00	-4	638	-0.63%
2023/07/31	0	0.00	44	691.95	691.00	-44	641	-6.86%
2023/07/28	5	700.80	4	697.00	704.00	1	641	0.16%
2023/07/27	0	0.00	19	705.00	703.00	-19	645	-2.95%
2023/07/26	12	710.58	11	715.64	692.00	1	646	0.15%
2023/07/25	11	722.55	24	713.00	718.00	-13	650	-2.00%
2023/07/24	17	692.59	10	689.30	695.00	7	649	1.08%
2023/07/21	2	705.00	24	703.63	699.00	-22	658	-3.34%
2023/07/20	0	0.00	12	715.25	716.00	-12	662	-1.81%
2023/07/19	6	713.17	11	688.91	716.00	-5	662	-0.75%
2023/07/18	20	673.50	9	677.33	680.00	11	648	1.70%
2023/07/17	18	695.50	42	691.94	691.00	-24	644	-3.72%
2023/07/14	30	723.37	25	722.30	719.00	5	652	0.77%
2023/07/13	30	735.33	2	751.00	719.00	28	654	4.28%
2023/07/12	27	758.63	1	761.00	760.00	26	646	4.02%
2023/07/11	15	792.87	6	791.00	791.00	9	640	1.41%
2023/07/10	20	803.95	0	0.00	799.00	20	636	3.14%
2023/07/07	22	804.45	3	811.00	807.00	19	640	2.97%
2023/07/06	13	812.38	24	814.29	809.00	-11	652	-1.69%
2023/07/05	2	821.00	18	822.33	821.00	-16	667	-2.40%
2023/07/04	5	823.80	1	832.00	822.00	4	668	0.60%
2023/07/03	16	808.81	19	810.84	826.00	-3	663	-0.45%
2023/06/30	13	814.92	10	823.50	813.00	3	652	0.46%
2023/06/29	9	808.56	36	808.11	812.00	-27	650	-4.15%
2023/06/28	69	794.12	28	794.86	799.00	41	642	6.38%
2023/06/27	3	744.33	14	740.21	741.00	-11	632	-1.74%
2023/06/26	6	725.17	0	0.00	723.00	6	636	0.94%
2023/06/21	10	734.80	4	735.00	735.00	6	637	0.94%
2023/06/20	1	739.00	2	739.00	739.00	-1	637	-0.16%
2023/06/19	41	758.02	2	755.50	752.00	39	639	6.10%
2023/06/16	11	760.00	20	763.90	754.00	-9	638	-1.41%
2023/06/15	0	0.00	42	758.29	767.00	-42	626	-6.70%
2023/06/14	0	0.00	21	740.19	754.00	-21	623	-3.37%
2023/06/13	1	738.00	0	0.00	738.00	1	627	0.16%
2023/06/12	0	0.00	37	737.73	741.00	-37	644	-5.74%
2023/06/09	2	713.00	2	719.50	713.00	0	635	0.00%
2023/06/08	0	0.00	4	718.00	717.00	-4	639	-0.63%
2023/06/07	13	715.31	4	726.00	726.00	9	642	1.40%
2023/06/06	91	685.08	0	0.00	683.00	91	636	14.30%
2023/06/05	4	706.00	1	718.00	706.00	3	636	0.47%
2023/06/02	1	715.00	0	0.00	715.00	1	637	0.16%
2023/06/01	4	710.25	4	712.25	712.00	0	632	0.00%
2023/05/31	0	0.00	77	706.99	710.00	-77	635	-12.12%
2023/05/30	46	689.28	3	694.33	696.00	43	644	6.67%
2023/05/29	74	698.54	2	698.00	690.00	72	643	11.19%
2023/05/26	4	685.25	0	0.00	685.00	4	641	0.62%
2023/05/25	10	695.50	2	694.00	694.00	8	648	1.23%
2023/05/24	23	692.70	17	689.35	688.00	6	650	0.92%
2023/05/23	5	668.20	1	670.00	671.00	4	643	0.62%
2023/05/22	1	657.00	0	0.00	657.00	1	643	0.16%
2023/05/19	7	657.86	0	0.00	660.00	7	649	1.08%
2023/05/18	9	653.67	3	653.00	649.00	6	658	0.91%
2023/05/17	6	660.00	12	663.42	666.00	-6	662	-0.91%
2023/05/16	1	650.00	11	649.36	652.00	-10	663	-1.51%
2023/05/15	70	623.54	2	625.00	624.00	68	671	10.13%
2023/05/12	13	627.69	4	627.00	630.00	9	681	1.32%
2023/05/11	2	631.50	5	633.00	630.00	-3	724	-0.41%
2023/05/10	2	642.00	41	646.78	642.00	-39	759	-5.13%
2023/05/09	3	652.67	18	649.39	651.00	-15	761	-1.97%
2023/05/08	5	644.40	24	646.25	644.00	-19	764	-2.48%
2023/05/05	12	645.17	2	643.50	645.00	10	768	1.30%
2023/05/04	3	652.33	17	655.29	651.00	-14	773	-1.81%
2023/05/03	5	663.40	35	665.40	663.00	-30	782	-3.83%
2023/05/02	3	677.33	67	684.67	674.00	-64	800	-7.99%
2023/04/28	11	680.09	8	684.50	685.00	3	819	0.37%
2023/04/27	18	671.44	85	667.12	665.00	-67	821	-8.15%
2023/04/26	61	660.39	4	660.50	663.00	57	822	6.93%
2023/04/25	2	671.50	15	678.80	676.00	-13	815	-1.59%
2023/04/24	0	0.00	3	700.33	704.00	-3	815	-0.37%
2023/04/21	3	708.00	3	719.00	708.00	0	818	0.00%
2023/04/20	0	0.00	8	736.63	734.00	-8	830	-0.96%
2023/04/19	15	750.20	0	0.00	754.00	15	843	1.78%
2023/04/18	7	736.57	0	0.00	732.00	7	843	0.83%
2023/04/17	8	728.88	2	723.00	723.00	6	863	0.70%
2023/04/14	11	728.82	1	731.00	727.00	10	867	1.15%
2023/04/13	2	727.50	6	717.50	716.00	-4	869	-0.46%
2023/04/12	5	733.00	0	0.00	733.00	5	873	0.57%
2023/04/11	9	728.78	47	728.62	728.00	-38	872	-4.36%
2023/04/10	26	693.69	3	700.67	709.00	23	868	2.65%
2023/04/07	0	0.00	5	705.20	702.00	-5	855	-0.58%
2023/04/06	2	710.00	7	716.00	717.00	-5	859	-0.58%
2023/03/31	0	0.00	9	717.89	718.00	-9	870	-1.03%
2023/03/30	13	723.85	2	724.00	722.00	11	884	1.24%
2023/03/29	10	706.70	17	708.12	710.00	-7	890	-0.79%
2023/03/28	4	728.00	37	746.16	728.00	-33	909	-3.63%
2023/03/27	2	777.00	8	785.50	777.00	-6	906	-0.66%
2023/03/24	2	806.00	2	806.00	806.00	0	914	0.00%
2023/03/23	5	802.00	2	798.50	802.00	3	929	0.32%
2023/03/22	0	0.00	5	809.42	808.00	-5	946	-0.53%
2023/03/21	11	802.00	2	815.50	798.00	9	973	0.92%
2023/03/20	11	804.18	3	802.33	804.00	8	985	0.81%
2023/03/17	12	792.00	0	0.00	792.00	12	991	1.21%
2023/03/16	17	795.65	2	779.50	781.00	15	1,001	1.50%
2023/03/15	6	793.00	3	801.67	792.00	3	1,017	0.29%
2023/03/14	0	0.00	9	774.44	773.00	-9	1,026	-0.88%
2023/03/13	6	783.50	12	777.42	787.00	-6	1,039	-0.58%
2023/03/10	5	795.60	1	796.00	793.00	4	1,054	0.38%
2023/03/09	0	0.00	6	819.33	819.00	-6	1,086	-0.55%
2023/03/08	1	820.00	5	821.20	820.00	-4	1,128	-0.35%
2023/03/07	1	831.00	103	836.22	831.00	-102	1,180	-8.64%	大賣/鉅額交易
2023/03/06	0	0.00	32	847.38	840.00	-32	1,245	-2.57%
2023/03/03	0	0.00	42	854.62	841.00	-42	1,297	-3.24%
2023/03/02	25	852.20	14	861.57	845.00	11	1,313	0.84%
2023/03/01	6	836.00	1	829.00	840.00	5	1,296	0.39%
2023/02/24	0	0.00	26	831.35	823.00	-26	1,298	-2.00%
2023/02/23	9	831.00	4	830.75	831.00	5	1,293	0.39%
2023/02/22	8	811.00	1	813.00	811.00	7	1,306	0.54%
2023/02/21	1	825.00	0	0.00	850.00	1	1,311	0.08%
2023/02/20	4	816.00	2	819.50	816.00	2	1,309	0.15%
2023/02/17	2	808.00	56	808.50	818.00	-54	1,322	-4.08%
2023/02/16	7	817.43	0	0.00	816.00	7	1,329	0.53%
2023/02/15	7	799.29	1	797.00	796.00	6	1,345	0.45%
2023/02/14	6	815.33	5	819.60	816.00	1	1,355	0.07%
2023/02/13	5	811.00	1	821.00	811.00	4	1,368	0.29%
2023/02/10	0	0.00	2	858.00	848.00	-2	1,380	-0.14%
2023/02/09	3	862.00	16	877.81	862.00	-13	1,391	-0.93%
2023/02/08	125	849.30	2	854.00	854.00	123	1,386	8.87%	大買/鉅額交易
2023/02/07	3	777.00	1	784.00	777.00	2	1,381	0.14%
2023/02/06	0	0.00	7	785.43	784.00	-7	1,398	-0.50%
2023/02/03	116	800.57	0	0.00	794.00	116	1,401	8.28%	大買/鉅額交易
2023/02/02	1	800.00	0	0.00	800.00	1	1,398	0.07%
2023/02/01	0	0.00	17	791.06	785.00	-17	1,400	-1.21%
2023/01/31	29	779.62	15	762.07	784.00	14	1,402	1.00%
2023/01/30	25	743.24	0	0.00	760.00	25	1,394	1.79%
2023/01/17	48	719.06	15	719.07	717.00	33	1,393	2.37%
2023/01/16	8	730.25	0	0.00	729.00	8	1,400	0.57%
2023/01/13	8	729.75	2	727.50	726.00	6	1,413	0.42%
2023/01/12	2	734.00	0	0.00	729.00	2	1,438	0.14%
2023/01/11	2	737.00	68	738.79	736.00	-66	1,448	-4.56%
2023/01/10	1	743.00	0	0.00	741.00	1	1,457	0.07%
2023/01/09	6	738.50	2	728.50	736.00	4	1,454	0.28%
2023/01/06	4	704.50	1	708.00	701.00	3	1,462	0.21%
2023/01/05	15	701.00	0	0.00	701.00	15	1,466	1.02%
2023/01/04	1	663.00	6	662.50	662.00	-5	1,465	-0.34%
2023/01/03	15	659.07	1	659.00	658.00	14	1,479	0.95%
2022/12/30	1	643.00	8	653.75	643.00	-7	1,496	-0.47%
2022/12/29	11	649.36	5	650.40	649.00	6	1,526	0.39%
2022/12/28	2	656.50	0	0.00	652.00	2	1,572	0.13%
2022/12/27	0	0.00	1	678.00	674.00	-1	1,592	-0.06%
2022/12/26	5	674.60	4	672.50	671.00	1	1,605	0.06%
2022/12/23	4	659.00	14	677.79	680.00	-10	1,619	-0.62%
2022/12/22	18	671.00	5	680.80	671.00	13	1,630	0.80%
2022/12/21	2	683.00	8	683.00	683.00	-6	1,636	-0.37%
2022/12/20	9	688.00	6	706.17	687.00	3	1,652	0.18%
2022/12/19	9	717.00	2	735.00	717.00	7	1,647	0.43%
2022/12/16	154	737.77	18	738.61	740.00	136	1,661	8.18%	大買/鉅額交易
2022/12/15	19	728.11	12	736.42	737.00	7	1,658	0.42%
2022/12/14	10	707.10	8	716.38	718.00	2	1,652	0.12%
2022/12/13	48	702.81	1	697.00	695.00	47	1,646	2.85%
2022/12/12	58	731.88	2	736.00	732.00	56	1,629	3.44%
2022/12/09	8	751.00	0	0.00	750.00	8	1,620	0.49%
2022/12/08	7	772.71	2	762.50	756.00	5	1,630	0.31%
2022/12/07	3	796.67	0	0.00	797.00	3	1,632	0.18%
2022/12/06	42	793.52	1	788.00	787.00	41	1,614	2.54%
2022/12/05	13	828.46	1	853.00	816.00	12	1,592	0.75%
2022/12/02	13	856.46	6	843.67	842.00	7	1,586	0.44%
2022/12/01	1	850.00	9	848.33	855.00	-8	1,580	-0.51%
2022/11/30	13	804.31	11	792.18	808.00	2	1,555	0.13%
2022/11/29	10	768.70	119	762.24	766.00	-109	1,531	-7.12%	大賣/鉅額交易
2022/11/28	10	744.20	74	745.11	743.00	-64	1,478	-4.33%
2022/11/25	2	714.00	29	744.93	771.00	-27	1,427	-1.89%
2022/11/24	51	678.55	2	693.00	701.00	49	1,376	3.56%
2022/11/23	0	0.00	16	648.63	638.00	-16	1,362	-1.17%
2022/11/22	2	647.00	8	648.88	643.00	-6	1,377	-0.44%
2022/11/21	7	649.71	13	661.62	647.00	-6	1,380	-0.43%
2022/11/18	24	677.00	76	674.20	662.00	-52	1,380	-3.77%
2022/11/17	13	670.69	34	672.32	668.00	-21	1,373	-1.53%
2022/11/16	31	683.13	73	684.59	685.00	-42	1,374	-3.06%
2022/11/15	6	684.33	57	683.07	684.00	-51	1,386	-3.68%
2022/11/14	10	678.10	31	679.71	677.00	-21	1,391	-1.51%
2022/11/11	31	678.00	18	668.78	674.00	13	1,383	0.94%
2022/11/10	11	648.00	37	651.00	645.00	-26	1,354	-1.92%
2022/11/09	53	656.17	24	656.54	660.00	29	1,339	2.16%
2022/11/08	56	638.88	27	643.56	636.00	29	1,330	2.18%
2022/11/07	14	641.50	44	653.75	640.00	-30	1,316	-2.28%
2022/11/04	16	646.63	127	637.43	652.00	-111	1,305	-8.50%	大賣/鉅額交易
2022/11/03	87	602.83	178	618.30	624.00	-91	1,268	-7.17%	大賣/
2022/11/02	1	593.00	60	591.87	599.00	-59	1,245	-4.74%
2022/11/01	7	558.71	91	560.18	571.00	-84	1,228	-6.84%
2022/10/31	14	564.50	27	568.19	564.00	-13	1,227	-1.06%
2022/10/28	19	568.89	21	555.81	559.00	-2	1,224	-0.16%
2022/10/27	11	566.00	27	558.00	571.00	-16	1,218	-1.31%
2022/10/26	36	542.42	52	539.69	547.00	-16	1,214	-1.32%
2022/10/25	95	542.46	51	547.10	542.00	44	1,214	3.62%
2022/10/24	73	568.36	33	562.42	555.00	40	1,198	3.34%
2022/10/21	92	555.18	6	565.00	547.00	86	1,191	7.22%
2022/10/20	142	582.77	36	598.67	587.00	106	1,180	8.98%	大買/鉅額交易
2022/10/19	4	632.25	42	630.74	631.00	-38	1,152	-3.30%
2022/10/18	21	620.24	43	616.07	621.00	-22	1,142	-1.93%
2022/10/17	8	608.00	32	607.53	612.00	-24	1,143	-2.10%
2022/10/14	7	630.00	147	630.02	630.00	-140	1,147	-12.20%	大賣/鉅額交易
2022/10/13	51	607.31	35	610.63	600.00	16	1,136	1.41%
2022/10/12	3	600.00	41	610.05	613.00	-38	1,126	-3.37%
2022/10/11	75	619.04	25	613.32	607.00	50	1,111	4.50%
2022/10/07	28	685.71	121	681.62	674.00	-93	1,103	-8.42%	大賣/
2022/10/06	4	701.50	136	699.54	703.00	-132	1,090	-12.10%	大賣/鉅額交易
2022/10/05	89	671.81	231	685.19	664.00	-142	1,065	-13.33%	大賣/鉅額交易
2022/10/04	11	652.00	152	656.64	661.00	-141	1,024	-13.77%	大賣/鉅額交易
2022/10/03	129	617.60	11	617.64	616.00	118	998	11.82%	大買/鉅額交易
2022/09/30	117	625.34	37	635.86	638.00	80	1,000	7.99%	大買/
2022/09/29	30	649.30	52	648.46	640.00	-22	991	-2.22%
2022/09/28	37	649.22	13	659.31	636.00	24	984	2.44%
2022/09/27	43	663.86	20	674.55	669.00	23	984	2.34%
2022/09/26	50	687.98	85.3	689.98	679.00	-35.3	966	-3.65%
2022/09/23	102	706.86	72	715.83	708.00	30	959	3.13%	大買/
2022/09/22	74	733.65	9	735.22	724.00	65	948	6.85%
2022/09/21	49	751.39	5	754.40	752.00	44	945	4.65%
2022/09/20	86	767.02	13	772.31	765.00	73	941	7.75%
2022/09/19	89	770.40	23	787.13	767.00	66	939	7.03%
2022/09/16	23	798.57	41.1	808.71	797.00	-18.1	937	-1.93%
2022/09/15	26	821.00	38	831.87	808.00	-12	935	-1.28%
2022/09/14	92	796.32	2	794.50	800.00	90	923	9.75%
2022/09/13	45	814.29	0	0.00	817.00	45	917	4.91%
2022/09/12	15	831.13	51	834.49	821.00	-36	913	-3.94%
2022/09/08	23	820.04	23	828.96	820.00	0	919	0.00%
2022/09/07	96	822.46	6	823.83	823.00	90	922	9.76%
2022/09/06	74	849.24	11	849.64	841.00	63	920	6.84%
2022/09/05	155	857.95	34	858.03	850.00	121	934	12.95%	大買/鉅額交易
2022/09/02	0	0.00	24	918.08	905.00	-24	923	-2.60%
2022/09/01	21	960.48	5	928.60	925.00	16	926	1.73%
2022/08/31	2	976.00	32	975.44	980.00	-30	918	-3.27%
2022/08/30	25	951.12	15	944.40	962.00	10	932	1.07%
2022/08/29	0	0.00	35	914.11	920.00	-35	932	-3.75%
2022/08/26	6	989.17	48	992.33	974.00	-42	918	-4.57%
2022/08/25	5	999.00	16	994.00	986.00	-11	920	-1.19%
2022/08/24	5	983.80	27	978.52	965.00	-22	930	-2.36%
2022/08/23	4	952.00	49	968.08	952.00	-45	934	-4.81%
2022/08/22	5	985.00	149	1019.19	985.00	-144	935	-15.39%	大賣/鉅額交易
2022/08/19	56	1049.00	4	1048.00	1085.00	52	924	5.62%
2022/08/18	4	985.25	16	991.56	988.00	-12	909	-1.32%
2022/08/17	3	991.07	5	999.00	991.00	-2	918	-0.22%
2022/08/16	2	1010.00	34	1021.62	1005.00	-32	922	-3.47%
2022/08/15	27	1035.74	22	1026.14	1035.00	5	929	0.54%
2022/08/12	20	972.60	13	973.77	990.00	7	956	0.73%
2022/08/11	20	967.15	63	966.57	963.00	-43	955	-4.50%
2022/08/10	17	941.82	44	941.23	936.00	-27	955	-2.82%
2022/08/09	7	958.00	54	964.04	957.00	-47	967	-4.86%
2022/08/08	2	994.00	29	998.93	994.00	-27	974	-2.77%
2022/08/05	64	1022.50	10	1036.00	1020.00	54	989	5.45%
2022/08/04	20	955.25	19	957.63	967.00	1	1,007	0.10%
2022/08/03	45	961.69	10	965.40	964.00	35	1,023	3.42%
2022/08/02	35	948.31	16	948.38	958.00	19	1,020	1.86%
2022/08/01	51	1004.18	6	1001.50	996.00	45	1,013	4.44%
2022/07/29	8	1079.38	41	1082.07	1060.00	-33	1,012	-3.26%
2022/07/28	31	1083.55	1	1075.00	1070.00	30	1,025	2.93%
2022/07/27	11	1070.00	1	1095.00	1100.00	10	1,021	0.98%
2022/07/26	4	1075.00	16	1072.19	1065.00	-12	1,017	-1.18%
2022/07/25	11	1094.09	8	1093.75	1095.00	3	1,029	0.29%
2022/07/22	76	1107.76	19	1121.58	1105.00	57	1,031	5.53%
2022/07/21	2	1175.00	43	1170.93	1175.00	-41	1,029	-3.98%
2022/07/20	43	1105.00	15	1113.67	1100.00	28	1,018	2.75%
2022/07/19	33	1069.55	37	1067.70	1060.00	-4	1,013	-0.39%
2022/07/18	8	1112.50	13	1110.39	1110.00	-5	1,019	-0.49%
2022/07/15	24	1087.71	17	1098.82	1075.00	7	1,021	0.69%
2022/07/14	5	1057.00	1	1065.00	1070.00	4	1,013	0.39%
2022/07/13	38	1066.32	23	1071.96	1060.00	15	1,012	1.48%
2022/07/12	31	1032.26	8	1046.88	1035.00	23	1,009	2.28%
2022/07/11	9	1076.11	6	1085.00	1070.00	3	1,015	0.30%
2022/07/08	22	1076.14	38	1080.00	1080.00	-16	1,016	-1.57%
2022/07/07	16	1002.31	1	994.00	1045.00	15	996	1.50%
2022/07/06	34	955.09	21	949.10	952.00	13	985	1.32%
2022/07/05	62	929.94	17	933.88	954.00	45	976	4.61%
2022/07/04	14	970.21	43	971.00	978.00	-29	965	-3.00%
2022/07/01	12	949.33	9	958.56	915.00	3	961	0.31%
2022/06/30	70	979.21	24	987.42	969.00	46	954	4.82%
2022/06/29	24	1051.46	4	1062.50	1060.00	20	946	2.11%
2022/06/28	22	1031.59	2	1035.00	1035.00	20	944	2.12%
2022/06/27	6	1058.33	48	1058.13	1050.00	-42	942	-4.46%
2022/06/24	149	986.14	84	990.95	995.00	65	941	6.90%	大買/
2022/06/23	2	931.00	11	936.55	939.00	-9	943	-0.95%
2022/06/22	58	912.62	8	922.63	911.00	50	943	5.30%
2022/06/21	7	916.29	15	955.87	956.00	-8	946	-0.85%
2022/06/20	24	924.71	9	934.67	902.00	15	949	1.58%
2022/06/17	49	951.55	2	951.00	957.00	47	945	4.97%
2022/06/16	19	972.68	1	983.00	966.00	18	940	1.91%
2022/06/15	22	1032.05	8	1049.38	1010.00	14	940	1.49%
2022/06/14	55	1045.18	8	1064.15	1055.00	47	940	5.00%
2022/06/13	4	1123.75	40	1126.38	1120.00	-36	941	-3.82%
2022/06/10	7	1171.43	20	1164.75	1190.00	-13	936	-1.39%
2022/06/09	57	1147.19	15	1155.00	1160.00	42	935	4.49%
2022/06/08	3	1130.00	68	1153.53	1145.00	-65	945	-6.88%
2022/06/07	4	1133.75	26	1125.96	1140.00	-22	945	-2.33%
2022/06/06	16	1090.94	11	1077.27	1095.00	5	945	0.53%
2022/06/02	10	1104.00	19	1144.47	1100.00	-9	952	-0.95%
2022/06/01	4	1145.00	64	1168.98	1145.00	-60	952	-6.30%
2022/05/31	86	1138.43	37	1132.43	1140.00	49	948	5.16%
2022/05/30	1	1115.00	146	1143.46	1115.00	-145	933	-15.53%	大賣/鉅額交易
2022/05/27	21	1093.10	105	1100.43	1095.00	-84	925	-9.08%	大賣/
2022/05/26	25	1028.60	27	1054.07	1025.00	-2	920	-0.22%
2022/05/25	32	1059.22	21	1067.38	1055.00	11	918	1.20%
2022/05/24	71	1097.32	47	1119.36	1090.00	24	908	2.64%
2022/05/23	15	1157.67	74	1157.03	1135.00	-59	902	-6.53%
2022/05/20	9	1172.22	181	1182.16	1170.00	-172	906	-18.98%	大賣/鉅額交易
2022/05/19	7	1086.43	76	1112.96	1125.00	-69	870	-7.92%
2022/05/18	19	1085.00	43	1083.37	1085.00	-24	860	-2.79%
2022/05/17	11	1102.27	62	1100.97	1080.00	-51	850	-6.00%
2022/05/16	12	1092.92	157	1096.31	1080.00	-145	844	-17.17%	大賣/鉅額交易
2022/05/13	28	1077.32	153	1084.87	1095.00	-125	830	-15.05%	大賣/鉅額交易
2022/05/12	0	0.00	262	1003.01	996.00	-262	821	-31.90%	大賣/鉅額交易
2022/05/11	3	964.33	113	989.39	1010.00	-110	795	-13.82%	大賣/鉅額交易
2022/05/10	10	899.10	48	905.58	920.00	-38	778	-4.88%
2022/05/09	21	886.86	16	891.94	893.00	5	781	0.64%
2022/05/06	2	892.50	34	894.97	893.00	-32	779	-4.11%
2022/05/05	44	970.48	117	992.46	967.00	-73	772	-9.45%	大賣/
2022/05/04	5	957.80	74	952.89	953.00	-69	765	-9.01%
2022/05/03	13	933.69	6	939.50	934.00	7	769	0.91%
2022/04/29	36	928.36	49	928.80	920.00	-13	771	-1.69%
2022/04/28	49	913.63	42	907.95	913.00	7	764	0.92%
2022/04/27	100	892.35	59	893.86	915.00	41	760	5.39%
2022/04/26	71	912.93	7	927.86	911.00	64	749	8.54%
2022/04/25	110	934.15	22	933.55	931.00	88	752	11.70%	大買/
2022/04/22	84	965.87	0	0.00	955.00	84	746	11.25%
2022/04/21	56	1025.54	5	1041.00	1020.00	51	742	6.87%
2022/04/20	32	1031.88	0	0.00	1030.00	32	741	4.32%
2022/04/19	3	1051.67	12	1077.08	1055.00	-9	741	-1.21%
2022/04/18	64	1059.92	26	1076.73	1070.00	38	742	5.11%
2022/04/15	129	1018.18	13	1028.08	1015.00	116	743	15.60%	大買/鉅額交易
2022/04/14	20	1119.50	21	1121.91	1110.00	-1	737	-0.14%
2022/04/13	26	1109.81	7	1111.43	1100.00	19	735	2.58%
2022/04/12	56	1101.61	6	1107.50	1090.00	50	745	6.71%
2022/04/11	93	1107.37	2	1105.00	1090.00	91	748	12.16%
2022/04/08	42	1176.55	5	1177.00	1155.00	37	750	4.93%
2022/04/07	8	1205.63	9	1217.22	1195.00	-1	744	-0.13%
2022/04/06	23	1212.61	50	1222.80	1205.00	-27	739	-3.65%
2022/04/01	30	1273.17	55	1288.00	1300.00	-25	734	-3.40%
2022/03/31	13	1274.62	10	1277.50	1270.00	3	732	0.41%
2022/03/30	16	1284.38	4	1300.00	1280.00	12	734	1.63%
2022/03/29	17	1279.12	71	1282.89	1285.00	-54	738	-7.31%
2022/03/28	163	1191.90	19	1244.21	1255.00	144	728	19.76%	大買/鉅額交易
2022/03/25	4	1237.50	9	1247.78	1235.00	-5	715	-0.70%
2022/03/24	32	1258.59	28	1275.36	1250.00	4	708	0.56%
2022/03/23	4	1328.75	29	1310.00	1335.00	-25	698	-3.58%
2022/03/22	12	1233.33	9	1253.33	1260.00	3	684	0.44%
2022/03/21	9	1240.00	3	1256.67	1240.00	6	682	0.88%
2022/03/18	53	1259.15	141	1264.43	1265.00	-88	679	-12.94%	大賣/
2022/03/17	10	1259.50	22	1254.55	1240.00	-12	673	-1.78%
2022/03/16	82	1124.63	15	1156.67	1190.00	67	668	10.02%
2022/03/15	10	1205.50	21	1170.48	1145.00	-11	643	-1.71%
2022/03/14	16	1258.75	5	1255.00	1270.00	11	639	1.72%
2022/03/11	2	1300.00	68	1316.32	1250.00	-66	630	-10.47%
2022/03/10	20	1367.00	131	1375.23	1385.00	-111	615	-18.03%	大賣/鉅額交易
2022/03/09	25	1305.20	99	1298.54	1275.00	-74	604	-12.24%
2022/03/08	24	1269.79	73	1275.34	1270.00	-49	593	-8.26%
2022/03/07	53	1242.26	25	1244.20	1250.00	28	586	4.78%
2022/03/04	17	1357.35	23	1358.26	1335.00	-6	590	-1.02%
2022/03/03	14	1312.14	20	1318.25	1310.00	-6	579	-1.03%
2022/03/02	60	1308.83	37	1307.57	1320.00	23	582	3.95%
2022/03/01	25.5	1356.25	34	1380.74	1355.00	-8.5	594	-1.43%
2022/02/25	8	1309.38	43	1316.86	1305.00	-35	592	-5.91%
2022/02/24	28	1296.07	38	1312.37	1300.00	-10	594	-1.68%
2022/02/23	5	1336.00	23	1340.44	1335.00	-18	590	-3.05%
2022/02/22	35	1335.86	13	1329.23	1335.00	22	588	3.74%
2022/02/21	7	1412.14	19	1433.42	1410.00	-12	576	-2.08%
2022/02/18	25	1480.00	40	1469.13	1480.00	-15	578	-2.59%
2022/02/17	6	1453.33	6	1452.50	1465.00	0	585	0.00%
2022/02/16	8	1463.75	94	1455.90	1455.00	-86	603	-14.25%
2022/02/15	24	1378.75	67	1400.97	1375.00	-43	611	-7.04%
2022/02/14	14	1396.07	71	1427.39	1395.00	-57	617	-9.23%
2022/02/11	1	1550.00	47	1546.17	1550.00	-46	611	-7.52%
2022/02/10	40	1595.75	42	1605.83	1590.00	-2	620	-0.32%
2022/02/09	10	1607.50	54	1623.06	1620.00	-44	622	-7.07%
2022/02/08	1	1570.00	19	1555.53	1535.00	-18	624	-2.88%
2022/02/07	41	1535.98	13.9	1527.94	1545.00	27.1	626	4.32%
2022/01/26	60	1474.42	21	1480.95	1480.00	39	625	6.24%
2022/01/25	38	1452.11	8	1545.63	1425.00	30	624	4.80%
2022/01/24	47	1570.53	7	1576.43	1580.00	40	624	6.40%
2022/01/21	45	1585.00	38	1635.13	1585.00	7	629	1.11%
2022/01/20	12	1689.17	16	1671.25	1690.00	-4	628	-0.64%
2022/01/19	10	1610.00	4	1617.50	1615.00	6	628	0.96%
2022/01/18	20	1648.75	18	1653.06	1640.00	2	631	0.32%
2022/01/17	34	1599.41	15	1584.67	1600.00	19	630	3.01%
2022/01/14	17	1614.71	127	1602.52	1615.00	-110	638	-17.22%	大賣/鉅額交易
2022/01/13	27	1653.15	7	1663.57	1675.00	20	642	3.11%
2022/01/12	71	1662.47	10	1677.00	1675.00	61	637	9.56%
2022/01/11	51	1677.55	30	1693.50	1680.00	21	640	3.28%
2022/01/10	64	1725.16	37	1722.03	1720.00	27	646	4.17%
2022/01/07	129	1785.97	19	1809.47	1790.00	110	655	16.78%	大買/鉅額交易
2022/01/06	47	1869.47	21	1857.38	1870.00	26	662	3.92%
2022/01/05	62	1922.58	69	1942.75	1910.00	-7	660	-1.06%
2022/01/04	93	1949.95	26	1952.50	1950.00	67	648	10.34%
2022/01/03	80	1945.19	30	1938.00	1940.00	50	641	7.79%
2021/12/30	78	1822.89	46	1819.57	1825.00	32	638	5.01%
2021/12/29	86	1788.14	15	1793.33	1805.00	71	646	10.98%
2021/12/28	102	1773.33	23	1772.83	1775.00	79	649	12.17%	大買/
2021/12/27	35	1802.14	14	1791.43	1755.00	21	644	3.26%
2021/12/24	58	1780.35	18	1779.17	1765.00	40	643	6.21%
2021/12/23	68	1721.91	5	1743.00	1760.00	63	636	9.91%
2021/12/22	29	1594.31	2	1582.50	1600.00	27	631	4.28%
2021/12/21	12	1572.50	5.5	1568.64	1565.00	6.5	627	1.04%
2021/12/20	10	1517.00	1	1525.00	1515.00	9	623	1.44%
2021/12/17	15	1595.67	13	1587.69	1560.00	2	621	0.32%
2021/12/16	40	1592.50	8.1	1568.37	1600.00	31.9	617	5.17%
2021/12/15	8	1513.75	11.5	1512.17	1540.00	-3.5	611	-0.57%
2021/12/14	22	1498.18	12	1520.42	1480.00	10	619	1.61%
2021/12/13	10	1580.00	32	1588.44	1550.00	-22	613	-3.58%
2021/12/10	19	1643.42	14	1635.71	1650.00	5	607	0.82%
2021/12/09	24	1559.17	11	1530.91	1570.00	13	600	2.17%
2021/12/08	17	1485.88	2	1520.00	1475.00	15	594	2.52%
2021/12/07	0	0.00	4	1482.50	1495.00	-4	590	-0.68%
2021/12/06	13	1456.92	0.9	1445.00	1455.00	12.1	587	2.07%
2021/12/03	18	1483.06	10	1517.50	1475.00	8	582	1.37%
2021/12/02	2	1525.00	9	1538.89	1525.00	-7	576	-1.21%
2021/12/01	3	1555.00	30	1542.67	1545.00	-27	574	-4.70%
2021/11/30	32	1610.00	122	1603.03	1610.00	-90	568	-15.84%	大賣/
2021/11/29	24	1465.83	8	1494.38	1500.00	16	553	2.89%
2021/11/26	12	1423.75	8	1451.88	1405.00	4	549	0.73%
2021/11/25	47	1508.72	13	1507.69	1490.00	34	543	6.26%
2021/11/24	23	1455.00	1	1485.00	1465.00	22	522	4.21%
2021/11/23	14	1510.00	23	1492.39	1460.00	-9	516	-1.74%
2021/11/22	3	1488.33	2	1507.50	1505.00	1	507	0.20%
2021/11/19	21	1496.67	15	1467.33	1460.00	6	505	1.19%
2021/11/18	1	1500.00	14	1497.14	1485.00	-13	504	-2.58%
2021/11/17	10	1511.50	12	1495.83	1500.00	-2	500	-0.40%
2021/11/16	7	1494.29	18	1476.11	1465.00	-11	496	-2.21%
2021/11/15	12	1466.25	57	1469.12	1500.00	-45	494	-9.11%
2021/11/12	29	1311.90	115	1359.04	1375.00	-86	479	-17.93%	大賣/
2021/11/11	3	1220.00	58	1208.28	1250.00	-55	462	-11.90%
2021/11/10	39	1142.44	6	1145.83	1140.00	33	449	7.34%
2021/11/09	91	1143.57	4	1140.00	1140.00	87	444	19.56%
2021/11/08	26	1214.62	7	1244.29	1170.00	19	434	4.38%
2021/11/05	14	1271.43	16	1293.13	1300.00	-2	432	-0.46%
2021/11/04	6	1267.50	2	1232.50	1235.00	4	423	0.95%
2021/11/03	16	1232.50	0	0.00	1220.00	16	415	3.85%
2021/11/02	19	1253.95	2	1272.50	1230.00	17	412	4.12%
2021/11/01	1	1265.00	29	1237.24	1220.00	-28	402	-6.96%
2021/10/29	34	1175.44	3	1193.33	1225.00	31	392	7.89%
2021/10/28	28	1114.64	2	1137.50	1115.00	26	383	6.77%
2021/10/27	15	1118.67	36	1132.92	1130.00	-21	379	-5.53%
2021/10/26	12	1130.00	33	1137.12	1120.00	-21	374	-5.61%
2021/10/25	22	1138.86	3	1125.00	1170.00	19	371	5.11%
2021/10/22	53	1205.76	2	1260.00	1165.00	51	364	13.98%
2021/10/21	98	1147.40	2	1190.00	1190.00	96	352	27.26%
2021/10/20	59	1091.10	1	1090.00	1090.00	58	343	16.90%
2021/10/19	60	1062.33	0	0.00	1085.00	60	339	17.69%
2021/10/18	93	1040.22	26	1058.08	1035.00	67	332	20.17%
2021/10/15	226	991.34	0	0.00	1015.00	226	321	70.36%	大買/鉅額交易
2021/10/14	181	937.89	0	0.00	945.00	181	303	59.73%	大買/鉅額交易
2021/10/13	93	895.80	0	0.00	900.00	93	286	32.45%
2021/10/12	12	889.46	0	0.00	882.00	12	287	4.19%
2021/10/08	5	896.80	2	883.45	889.00	3	290	1.02%
2021/10/07	3.7	896.70	8	896.25	893.00	-4.3	297	-1.43%
2021/10/06	20	878.90	1	895.00	881.00	19	304	6.24%
2021/10/05	6.2	835.56	4	812.50	828.00	2.2	297	0.75%
2021/10/04	0	0.00	1	800.00	787.00	-1	297	-0.34%
2021/10/01	0	0.00	1	818.00	798.00	-1	305	-0.33%
2021/09/30	3	794.67	8	790.25	803.00	-5	305	-1.64%
2021/09/29	29	824.41	0	0.00	782.00	29	316	9.17%
2021/09/28	1	806.00	4	800.25	801.00	-3	310	-0.97%
2021/09/27	4	803.25	0	0.00	814.00	4	314	1.27%
2021/09/24	0	0.00	8	819.38	815.00	-8	317	-2.52%
2021/09/23	1	817.00	5	818.20	821.00	-4	322	-1.24%
2021/09/22	0	0.00	4	811.00	804.00	-4	329	-1.21%
2021/09/17	503	820.39	162	820.51	822.00	341	335	101.55%	大買/大賣/鉅額交易
2021/09/16	10	803.40	0	0.00	801.00	10	334	2.99%
2021/09/15	0	0.00	3	787.67	792.00	-3	338	-0.89%
2021/09/14	17	801.53	0	0.00	796.00	17	361	4.71%
2021/09/13	5	805.40	1	800.00	800.00	4	370	1.08%
2021/09/10	8	810.88	0	0.00	819.00	8	373	2.14%
2021/09/09	0	0.00	6	804.67	806.00	-6	378	-1.59%
2021/09/08	8	802.50	0	0.00	802.00	8	381	2.10%
2021/09/07	16	812.81	0	0.00	801.00	16	389	4.11%
2021/09/06	28	841.36	3	834.67	830.00	25	388	6.44%
2021/09/03	20	866.85	1	870.00	860.00	19	388	4.89%
2021/09/02	9	873.67	0	0.00	865.00	9	390	2.31%
2021/09/01	0	0.00	3	858.33	868.00	-3	390	-0.77%
2021/08/31	27	852.85	0	0.00	852.00	27	390	6.91%
2021/08/30	3	877.33	1	877.00	875.00	2	394	0.51%
2021/08/27	8	873.13	0	0.00	871.00	8	395	2.02%
2021/08/26	6	861.50	2	861.00	861.00	4	395	1.01%
2021/08/25	9	866.33	0	0.00	860.00	9	399	2.25%
2021/08/24	2	851.00	1	857.00	856.00	1	402	0.25%
2021/08/23	14	847.00	2	845.00	843.00	12	403	2.97%
2021/08/20	1	826.00	2	819.50	834.00	-1	405	-0.25%
2021/08/19	1	839.00	0	0.00	800.00	1	407	0.25%
2021/08/18	4	820.00	1	840.00	839.00	3	419	0.71%
2021/08/17	4	805.75	1	808.00	791.00	3	422	0.71%
2021/08/16	2	816.00	8	802.38	812.00	-6	424	-1.41%
2021/08/13	1	814.00	8	810.38	810.00	-7	428	-1.63%
2021/08/12	3	807.67	10	800.80	805.00	-7	430	-1.63%
2021/08/11	4	761.50	24	764.67	780.00	-20	435	-4.59%
2021/08/10	4	776.25	7	776.29	781.00	-3	441	-0.68%
2021/08/09	1	803.00	12	798.42	796.00	-11	456	-2.41%
2021/08/06	6	810.50	0	0.00	814.00	6	476	1.26%
2021/08/05	2	792.50	5	796.80	792.00	-3	494	-0.61%
2021/08/04	2	803.00	1	806.00	806.00	1	512	0.20%
2021/08/03	5	804.00	25	800.32	800.00	-20	516	-3.87%
2021/08/02	2	815.00	22	812.55	820.00	-20	517	-3.86%
2021/07/30	2	837.50	3	837.00	837.00	-1	521	-0.19%
2021/07/29	7	844.71	3	849.67	849.00	4	523	0.76%
2021/07/28	4	799.75	0	0.00	793.00	4	524	0.76%
2021/07/27	10	819.10	1	840.00	810.00	9	527	1.71%
2021/07/26	0	0.00	3	840.00	834.00	-3	530	-0.57%
2021/07/23	1	876.00	0	0.00	870.00	1	528	0.19%
2021/07/22	0	0.00	1	889.00	883.00	-1	526	-0.19%
2021/07/21	3	893.00	5	889.40	892.00	-2	526	-0.38%
2021/07/20	4	875.25	0	0.00	876.00	4	530	0.75%
2021/07/19	2	911.00	0	0.00	893.00	2	538	0.37%
2021/07/16	1	891.00	17	892.88	893.00	-16	546	-2.93%
2021/07/15	10	904.60	20	904.45	905.00	-10	552	-1.81%
2021/07/14	0	0.00	7	926.14	914.00	-7	554	-1.26%
2021/07/13	3	950.00	32	956.19	950.00	-29	557	-5.20%
2021/07/12	1	917.00	2	914.00	913.00	-1	551	-0.18%
2021/07/09	3	883.33	3	889.67	884.00	0	558	0.00%
2021/07/08	44	878.82	0	0.00	887.00	44	593	7.41%
2021/07/07	38	846.55	0	0.00	842.00	38	609	6.23%
2021/07/06	6	815.17	4	827.25	824.00	2	639	0.31%
2021/07/05	1	881.00	15	890.93	881.00	-14	654	-2.14%
2021/07/02	14	887.29	0	0.00	895.00	14	669	2.09%
2021/07/01	3	891.67	0	0.00	873.00	3	684	0.44%
2021/06/30	3	929.33	0	0.00	909.00	3	697	0.43%
2021/06/29	3	928.00	0	0.00	925.00	3	724	0.41%
2021/06/28	0	0.00	18	915.61	912.00	-18	758	-2.37%
2021/06/25	4	923.00	3	924.67	922.00	1	772	0.13%
2021/06/24	2	880.50	14	874.64	880.00	-12	798	-1.50%
2021/06/23	1	853.00	13	896.00	853.00	-12	814	-1.47%
2021/06/22	2	824.00	3	884.00	884.00	-1	816	-0.12%
2021/06/21	4	811.50	1	810.00	804.00	3	822	0.36%
2021/06/18	1	800.00	0	0.00	800.00	1	854	0.12%
2021/06/17	0	0.00	22	835.00	833.00	-22	862	-2.55%
2021/06/16	0	0.00	24	815.88	850.00	-24	871	-2.75%
2021/06/15	0	0.00	21	797.57	795.00	-21	876	-2.39%
2021/06/11	0	0.00	2	787.00	783.00	-2	888	-0.23%
2021/06/10	4	783.00	0	0.00	777.00	4	902	0.44%
2021/06/09	1	778.00	3	778.00	776.00	-2	914	-0.22%
2021/06/08	13	774.85	1	777.00	777.00	12	928	1.29%
2021/06/07	18	777.06	0	0.00	762.00	18	941	1.91%
2021/06/04	28	807.93	0	0.00	809.00	28	950	2.94%
2021/06/03	16	825.94	0	0.00	819.00	16	964	1.66%
2021/06/02	5	823.80	0	0.00	820.00	5	980	0.51%
2021/06/01	37	823.22	0	0.00	841.00	37	992	3.73%
2021/05/31	18	801.72	0	0.00	802.00	18	1,004	1.79%
2021/05/28	0	0.00	2	818.00	818.00	-2	1,018	-0.20%
2021/05/27	0	0.00	2	813.50	818.00	-2	1,032	-0.19%
2021/05/26	4	794.25	0	0.00	825.00	4	1,045	0.38%
2021/05/24	3	686.33	0	0.00	688.00	3	1,045	0.29%
2021/05/20	1	693.00	1	682.00	692.00	0	1,079	0.00%
2021/05/19	13	688.38	2	686.00	690.00	11	1,097	1.00%
2021/05/18	3	701.33	20	701.65	706.00	-17	1,111	-1.53%
2021/05/17	3	684.33	0	0.00	680.00	3	1,118	0.27%
2021/05/14	3	680.00	0	0.00	672.00	3	1,118	0.27%
2021/05/13	1	638.00	0	0.00	658.00	1	1,112	0.09%
2021/05/12	1	575.00	0	0.00	599.00	1	1,106	0.09%
2021/05/11	1	545.00	0	0.00	545.00	1	1,098	0.09%
2021/05/06	11	567.27	0	0.00	581.00	11	1,161	0.95%
2021/05/04	1	542.00	0	0.00	539.00	1	1,213	0.08%
2021/04/26	32	600.34	0	0.00	603.00	32	1,396	2.29%
2021/04/15	0	0.00	9	660.22	660.00	-9	1,716	-0.52%
2021/04/14	20	607.40	0	0.00	685.00	20	1,771	1.13%
2021/04/13	10	697.90	0	0.00	671.00	10	1,709	0.58%
2021/04/12	7	729.14	0	0.00	745.00	7	1,722	0.41%
2021/04/09	3	681.33	0	0.00	698.00	3	1,675	0.18%
2021/04/07	9	624.56	0	0.00	619.00	9	1,710	0.53%