視陽 (6782)-台灣摩根士丹利券商分點個股進出

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

視陽

(6782)

可現股當沖

股價
209.5
漲跌
▲2.5
漲幅
+1.21%
成交量
354張
產業
上市生技醫療類股
62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

視陽 (6782)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
2024/11/21	1	210.50	10	209.25	209.50	-9	467	-1.93%
2024/11/20	8.3	207.48	4	207.50	207.00	4.3	465	0.93%
2024/11/19	5	206.80	4	205.25	209.00	1	465	0.21%
2024/11/18	3	205.17	5	204.90	203.50	-2	466	-0.43%
2024/11/15	3	210.00	9	207.83	207.00	-6	471	-1.27%
2024/11/14	9	208.22	2	208.50	208.00	7	474	1.48%
2024/11/13	4	211.00	2	211.00	210.00	2	478	0.42%
2024/11/12	7	212.93	5	215.30	211.00	2	482	0.41%
2024/11/11	63	218.41	2	218.75	218.00	61	481	12.68%
2024/11/08	6.8	210.54	77	207.72	211.50	-70.2	482	-14.54%
2024/11/07	3	219.33	9	219.94	219.50	-6	485	-1.24%
2024/11/06	22	219.59	3	218.83	219.00	19	509	3.73%
2024/11/05	23	218.50	0	0.00	218.00	23	514	4.47%
2024/11/04	3	218.50	8	219.88	218.50	-5	525	-0.95%
2024/11/01	10	222.75	4	220.38	221.50	6	533	1.12%
2024/10/30	1	221.50	2	220.50	218.50	-1	537	-0.19%
2024/10/29	2	220.75	10	219.40	219.00	-8	544	-1.47%
2024/10/28	2	224.25	8	221.63	221.00	-6	550	-1.09%
2024/10/25	3	226.83	22	225.39	226.50	-19	550	-3.45%
2024/10/24	11	226.50	32	224.45	225.00	-21	553	-3.80%
2024/10/23	2	225.25	21	226.05	226.50	-19	550	-3.45%
2024/10/22	7	219.64	12	223.29	223.50	-5	548	-0.91%
2024/10/21	51	219.75	5	222.00	222.00	46	543	8.47%
2024/10/18	42	218.63	0	0.00	218.00	42	536	7.83%
2024/10/17	19	224.61	3	223.33	222.50	16	535	2.99%
2024/10/16	40	230.70	3	230.83	230.00	37	535	6.91%
2024/10/15	6	231.33	39	233.56	231.00	-33	538	-6.13%
2024/10/14	8	235.88	0	0.00	237.50	8	536	1.49%
2024/10/11	14	231.21	1	230.50	229.50	13	543	2.39%
2024/10/09	11	236.64	5	234.20	233.00	6	560	1.07%
2024/10/08	12	243.63	4	245.00	242.50	8	577	1.39%
2024/10/07	12	247.13	32	248.05	250.50	-20	615	-3.25%
2024/10/04	31	255.03	19	254.68	250.50	12	625	1.92%
2024/10/01	19	255.11	65	255.26	255.00	-46	629	-7.31%
2024/09/30	17	250.59	33	248.05	249.50	-16	612	-2.61%
2024/09/27	41	238.98	27	239.04	240.00	14	617	2.27%
2024/09/26	21	232.55	10	234.50	229.50	11	626	1.75%
2024/09/25	9	240.28	0	0.00	241.00	9	624	1.44%
2024/09/24	1	243.00	0	0.00	239.00	1	627	0.16%
2024/09/23	12	243.79	3	242.67	243.00	9	637	1.41%
2024/09/20	9	242.67	4	241.50	241.50	5	639	0.78%
2024/09/19	66	239.58	2	238.50	239.00	64	646	9.89%
2024/09/18	8	233.56	2	234.00	233.50	6	644	0.93%
2024/09/16	3	233.50	4	233.13	233.50	-1	649	-0.15%
2024/09/13	1	238.00	19	238.87	237.00	-18	654	-2.75%
2024/09/12	1	241.00	31	240.60	244.00	-30	668	-4.49%
2024/09/11	3	239.83	27	244.33	239.00	-24	697	-3.44%
2024/09/10	1	238.50	183	241.09	240.00	-182	689	-26.41%	大賣/鉅額交易
2024/09/09	0	0.00	99	228.59	233.00	-99	669	-14.78%
2024/09/06	2	212.75	6	212.17	213.50	-4	660	-0.61%
2024/09/05	11	213.27	6	211.17	210.50	5	666	0.75%
2024/09/04	3	209.33	35	211.10	208.00	-32	682	-4.69%
2024/09/03	0	0.00	14	224.43	224.00	-14	700	-2.00%
2024/09/02	0	0.00	31	228.50	227.50	-31	718	-4.31%
2024/08/30	0	0.00	16	225.13	226.00	-16	754	-2.12%
2024/08/29	0	0.00	11	220.45	222.00	-11	764	-1.44%
2024/08/28	3	222.33	0	0.00	221.50	3	810	0.37%
2024/08/27	17	221.97	10	222.75	221.50	7	857	0.82%
2024/08/26	2	227.00	0	0.00	224.00	2	855	0.23%
2024/08/23	0	0.00	5	224.50	225.00	-5	856	-0.58%
2024/08/22	3	226.00	15	226.77	225.00	-12	865	-1.39%
2024/08/21	10	229.60	0	0.00	229.50	10	865	1.16%
2024/08/20	9	233.06	3	231.50	230.50	6	868	0.69%
2024/08/19	4	231.50	9	231.94	231.50	-5	877	-0.57%
2024/08/16	4	226.63	9	227.11	226.00	-5	889	-0.56%
2024/08/15	16	224.28	12	225.50	226.50	4	894	0.45%
2024/08/14	9	220.22	27	221.30	220.00	-18	888	-2.03%
2024/08/13	12	220.63	8	220.38	221.50	4	884	0.45%
2024/08/12	135	218.14	0	0.00	219.50	135	883	15.29%	大買/鉅額交易
2024/08/09	91	212.70	19	210.39	208.50	72	877	8.20%
2024/08/08	3	209.50	174	210.19	209.50	-171	855	-19.98%	大賣/鉅額交易
2024/08/07	0	0.00	33	229.36	232.00	-33	843	-3.91%
2024/08/06	12	209.29	7	213.86	219.00	5	859	0.58%
2024/08/05	2	218.00	20	220.58	218.00	-18	851	-2.11%
2024/08/02	0	0.00	23	246.26	242.00	-23	847	-2.71%
2024/08/01	40	255.05	23	254.39	256.00	17	847	2.01%
2024/07/31	5	250.60	19	250.45	246.50	-14	849	-1.65%
2024/07/30	5	256.70	8	255.13	258.50	-3	851	-0.35%
2024/07/29	0	0.00	69	257.94	255.50	-69	855	-8.07%
2024/07/26	0	0.00	16	259.53	259.50	-16	858	-1.86%
2024/07/23	0	0.00	21	263.83	264.00	-21	868	-2.42%
2024/07/22	0	0.00	25	260.92	262.50	-25	883	-2.83%
2024/07/19	0	0.00	29	267.95	266.00	-29	907	-3.19%
2024/07/18	86	270.10	8	273.31	274.50	78	913	8.54%
2024/07/17	5	272.40	3	273.50	272.50	2	915	0.22%
2024/07/16	4	285.88	16	283.63	281.00	-12	914	-1.31%
2024/07/15	19	286.66	19	286.74	284.50	0	942	0.00%
2024/07/12	13	288.54	54	288.65	288.00	-41	979	-4.18%
2024/07/11	86	290.71	0	0.00	292.50	86	982	8.76%
2024/07/10	45	297.94	7	287.36	286.00	38	980	3.88%
2024/07/09	0	0.00	197	291.87	283.00	-197	975	-20.19%	大賣/鉅額交易
2024/07/08	19	293.76	19	292.21	294.50	0	959	0.00%
2024/07/05	65	289.28	25	288.22	290.50	40	949	4.21%
2024/07/04	6	283.25	10	282.10	283.00	-4	938	-0.43%
2024/07/03	0	0.00	46	284.71	281.00	-46	943	-4.88%
2024/07/02	10	289.40	23	289.91	290.50	-13	935	-1.39%
2024/07/01	12	286.63	0	0.00	282.50	12	927	1.29%
2024/06/28	9	280.56	33	280.18	281.00	-24	947	-2.53%
2024/06/27	2	284.75	37	279.54	278.50	-35	962	-3.64%
2024/06/26	20	285.85	7	285.93	285.00	13	956	1.36%
2024/06/25	45	286.42	7	275.07	284.50	38	954	3.98%
2024/06/24	0	0.00	4	277.75	275.50	-4	955	-0.42%
2024/06/21	30	275.15	13	275.73	275.00	17	966	1.76%
2024/06/20	28	278.70	5	278.40	278.00	23	966	2.38%
2024/06/19	20	284.98	19	283.84	279.00	1	964	0.10%
2024/06/18	162	288.80	11	285.95	287.00	151	953	15.83%	大買/鉅額交易
2024/06/17	41	267.67	0	0.00	270.00	41	921	4.45%
2024/06/14	50	269.66	4	271.63	268.00	46	922	4.99%
2024/06/13	29	274.67	3	274.33	275.00	26	918	2.83%
2024/06/12	11	277.45	24	276.81	279.50	-13	929	-1.40%
2024/06/11	73	274.17	0	0.00	278.50	73	950	7.68%
2024/06/07	160	276.87	15	276.13	274.50	145	941	15.40%	大買/鉅額交易
2024/06/06	164	277.85	1	276.50	279.00	163	937	17.38%	大買/鉅額交易
2024/06/05	288	275.32	1	278.50	280.00	287	946	30.32%	大買/鉅額交易
2024/06/04	113	261.44	0	0.00	260.00	113	921	12.27%	大買/鉅額交易
2024/06/03	179	265.71	12	265.92	260.50	167	926	18.02%	大買/鉅額交易
2024/05/31	92	251.43	4	250.75	255.00	88	889	9.89%
2024/05/30	21	232.67	5	232.00	232.00	16	856	1.87%
2024/05/29	15	232.40	1.2	232.36	232.50	13.8	869	1.59%
2024/05/28	0	0.00	19	230.68	230.50	-19	886	-2.14%
2024/05/27	2	237.50	4.3	235.19	235.50	-2.3	891	-0.26%
2024/05/24	31	233.58	2	232.75	233.50	29	897	3.23%
2024/05/23	1	240.00	18	240.36	236.00	-17	899	-1.89%
2024/05/22	1	250.50	46	248.21	247.00	-45	899	-5.00%
2024/05/21	2	241.50	24	238.85	241.50	-22	902	-2.44%
2024/05/20	14	232.64	12	231.50	231.50	2	923	0.22%
2024/05/17	5	232.50	6	232.33	232.50	-1	934	-0.11%
2024/05/16	1	232.00	3	232.17	232.00	-2	942	-0.21%
2024/05/15	29	234.17	18	232.03	231.50	11	952	1.16%
2024/05/14	23	235.35	4	236.00	237.00	19	966	1.97%
2024/05/13	27	236.26	39	235.45	233.50	-12	990	-1.21%
2024/05/10	21	246.95	13	244.27	243.00	8	984	0.81%
2024/05/09	12	235.42	9	237.89	235.00	3	962	0.31%
2024/05/08	0	0.00	19	245.32	242.50	-19	956	-1.99%
2024/05/07	7	245.86	17	245.47	245.50	-10	956	-1.05%
2024/05/06	3	244.50	5	243.00	247.00	-2	954	-0.21%
2024/05/03	4	243.38	8	245.88	242.00	-4	946	-0.42%
2024/05/02	36	254.44	16	253.84	251.50	20	943	2.12%
2024/04/30	27	255.54	3	255.67	253.50	24	951	2.52%
2024/04/29	20	258.60	2	259.00	259.00	18	949	1.90%
2024/04/26	17	255.41	0	0.00	255.50	17	940	1.81%
2024/04/25	71	251.85	9	248.78	253.00	62	927	6.69%
2024/04/24	5	241.60	1	242.50	241.50	4	901	0.44%
2024/04/23	3	243.00	1	243.00	243.50	2	897	0.22%
2024/04/22	5	238.90	3	237.83	235.50	2	895	0.22%
2024/04/19	4	240.00	25	242.44	232.50	-21	902	-2.33%
2024/04/18	6	247.67	58	244.45	247.50	-52	874	-5.95%
2024/04/17	2	240.25	22	239.84	238.50	-20	846	-2.36%
2024/04/16	0	0.00	39	236.77	240.50	-39	844	-4.62%
2024/04/15	9	244.72	251	241.50	240.00	-242	846	-28.58%	大賣/鉅額交易
2024/04/12	43	238.13	6	235.00	235.50	37	848	4.36%
2024/04/11	10	223.55	13	223.46	223.50	-3	864	-0.35%
2024/04/10	1	226.50	7	227.36	226.00	-6	887	-0.68%
2024/04/09	1	231.00	31	229.23	229.00	-30	892	-3.36%
2024/04/08	27	233.07	84	233.07	234.50	-57	894	-6.37%
2024/04/03	6	227.25	34	226.28	227.00	-28	912	-3.07%
2024/04/02	19	227.95	65	227.94	225.00	-46	922	-4.99%
2024/04/01	27	229.06	34	228.68	228.00	-7	919	-0.76%
2024/03/29	0	0.00	28	228.00	229.00	-28	908	-3.08%
2024/03/28	0	0.00	3	228.00	228.00	-3	907	-0.33%
2024/03/27	8	229.50	0	0.00	228.50	8	904	0.88%
2024/03/26	1	230.00	7	234.93	230.00	-6	892	-0.67%
2024/03/25	12	243.88	5	240.50	240.00	7	879	0.80%
2024/03/22	3	241.33	9	241.94	242.50	-6	873	-0.69%
2024/03/21	0	0.00	24	247.53	246.50	-24	868	-2.77%
2024/03/20	7	253.14	7	251.43	252.50	0	859	0.00%
2024/03/19	14	255.61	31	254.65	252.50	-17	852	-1.99%
2024/03/18	27	259.41	6	253.83	260.00	21	842	2.49%
2024/03/15	1	254.00	49	256.85	254.00	-48	831	-5.77%
2024/03/14	26	260.12	83	258.63	256.00	-57	815	-6.99%
2024/03/13	42	255.12	4	255.63	251.00	38	790	4.81%
2024/03/12	26	254.90	14	261.68	255.00	12	783	1.53%
2024/03/11	106	260.70	14	257.46	259.50	92	764	12.03%	大買/
2024/03/08	27	241.48	0	0.00	240.00	27	741	3.64%
2024/03/07	101	251.21	1	252.00	251.50	100	733	13.63%	大買/
2024/03/06	36	254.47	50	253.78	253.00	-14	720	-1.94%
2024/03/05	6	256.50	0	0.00	257.50	6	712	0.84%
2024/03/04	1	261.00	33	262.18	260.00	-32	698	-4.58%
2024/03/01	6	264.17	6	262.17	264.00	0	689	0.00%
2024/02/29	20	256.40	0	0.00	260.00	20	672	2.97%
2024/02/27	8	247.56	0	0.00	248.50	8	665	1.20%
2024/02/26	7	257.50	0	0.00	249.50	7	669	1.05%
2024/02/23	1	256.82	0	0.00	254.00	1	664	0.15%
2024/02/22	1	256.00	0	0.00	256.50	1	652	0.15%
2024/02/21	0	0.00	14	270.75	269.50	-14	634	-2.21%
2024/02/20	1	258.00	0	0.00	261.50	1	603	0.17%
2024/02/19	0	0.00	8	252.56	252.00	-8	591	-1.35%
2024/02/16	0	0.00	2	255.00	255.50	-2	582	-0.34%
2024/02/15	20	242.15	6	243.33	246.00	14	571	2.45%
2024/02/05	1	261.00	8	260.75	260.00	-7	557	-1.26%
2024/02/02	0	0.00	2	243.25	247.00	-2	531	-0.38%
2024/02/01	1	239.00	6	237.50	236.00	-5	528	-0.95%
2024/01/31	4	240.13	0	0.00	240.00	4	528	0.76%
2024/01/30	11	238.50	1	241.00	239.50	10	529	1.89%
2024/01/29	0	0.00	3	242.17	242.00	-3	524	-0.57%
2024/01/26	3	243.50	1	243.50	243.50	2	524	0.38%
2024/01/25	0	0.00	6	245.08	244.00	-6	522	-1.15%
2024/01/24	6	249.58	12	252.42	247.50	-6	519	-1.16%
2024/01/23	0	0.00	5	243.30	243.50	-5	507	-0.99%
2024/01/22	1	239.00	1	237.00	237.00	0	501	0.00%
2024/01/19	1	235.50	11	239.32	239.00	-10	502	-1.99%
2024/01/18	3	242.00	1	239.00	239.00	2	498	0.40%
2024/01/17	11	240.68	1	240.50	241.00	10	497	2.01%
2024/01/16	2	248.50	12	244.42	243.00	-10	489	-2.04%
2024/01/15	17	241.53	8	246.63	251.50	9	479	1.88%
2024/01/12	2	235.25	23	237.87	232.50	-21	460	-4.56%
2024/01/11	2	228.25	18	237.67	238.00	-16	458	-3.49%
2024/01/10	26	232.83	4	239.00	230.00	22	446	4.92%
2024/01/09	5	236.80	20	237.75	237.00	-15	437	-3.43%
2024/01/08	4	242.13	35	243.21	238.50	-31	423	-7.33%
2024/01/05	31	239.29	15	239.37	240.50	16	399	4.01%
2024/01/04	31	229.39	27	227.15	224.50	4	358	1.12%
2024/01/03	0	0.00	4	217.88	216.50	-4	336	-1.19%
2024/01/02	10	219.45	7	217.86	220.50	3	338	0.89%
2023/12/29	16	214.84	12	211.04	217.00	4	342	1.17%
2023/12/28	0	0.00	11	207.09	208.00	-11	319	-3.44%
2023/12/27	13	203.96	0	0.00	202.50	13	307	4.23%
2023/12/26	10	192.80	1	192.50	193.00	9	294	3.06%
2023/12/25	0	0.00	9	186.06	186.00	-9	299	-3.01%
2023/12/22	5	182.10	0	0.00	182.50	5	335	1.49%
2023/12/21	0	0.00	6	179.00	179.00	-6	374	-1.60%
2023/12/20	0	0.00	1	180.00	180.50	-1	389	-0.26%
2023/12/19	0	0.00	4	178.25	178.00	-4	390	-1.03%
2023/12/18	0	0.00	3	179.33	179.00	-3	390	-0.77%
2023/12/14	9	179.67	4	178.00	178.00	5	394	1.27%
2023/12/13	0	0.00	1	177.00	176.50	-1	393	-0.25%
2023/12/12	0	0.00	9	178.17	178.00	-9	393	-2.29%
2023/12/11	1	181.00	0	0.00	179.00	1	393	0.25%
2023/12/08	3	182.00	1	183.50	182.00	2	391	0.51%
2023/12/07	8	187.69	0	0.00	186.00	8	390	2.05%
2023/12/06	1	185.00	0	0.00	185.00	1	395	0.25%
2023/12/05	8	189.19	0	0.00	187.00	8	397	2.01%
2023/12/04	5	193.60	0	0.00	191.50	5	395	1.26%
2023/12/01	3	193.00	0	0.00	188.50	3	403	0.74%
2023/11/30	3	193.83	0	0.00	193.50	3	414	0.72%
2023/11/29	8	194.00	1	193.00	194.00	7	422	1.66%
2023/11/28	6	195.25	1	196.50	195.50	5	435	1.15%
2023/11/27	2	193.75	1	194.00	193.00	1	435	0.23%
2023/11/23	11	190.73	0	0.00	195.00	11	424	2.59%
2023/11/21	2	180.50	0	0.00	180.00	2	415	0.48%
2023/11/20	1	179.00	1	177.00	178.50	0	414	0.00%
2023/11/17	1	180.00	1	177.50	179.50	0	414	0.00%
2023/11/16	1	178.00	1	176.00	178.00	0	415	0.00%
2023/11/15	1	178.50	1	177.00	177.50	0	415	0.00%
2023/11/10	1	187.00	1	184.50	184.00	0	412	0.00%
2023/11/08	1	197.50	1	196.00	195.50	0	413	0.00%
2023/10/27	10	189.50	0	0.00	190.00	10	435	2.30%
2023/10/26	0	0.00	3	185.83	183.50	-3	436	-0.69%
2023/10/18	112	194.00	12	193.33	194.00	100	463	21.57%	大買/
2023/10/17	1	183.00	1	184.50	183.00	0	465	0.00%
2023/10/16	2	188.50	4	187.75	186.50	-2	471	-0.42%
2023/10/13	0	0.00	3	194.33	193.00	-3	474	-0.63%
2023/10/12	6	197.25	1	200.00	195.00	5	491	1.02%
2023/10/11	3	195.00	8	202.31	195.00	-5	508	-0.98%
2023/10/06	1	204.00	5	208.90	209.00	-4	531	-0.75%
2023/10/05	0	0.00	6	206.75	204.50	-6	529	-1.13%
2023/10/04	1	204.50	0	0.00	204.50	1	512	0.20%
2023/10/03	1	194.00	0	0.00	194.00	1	501	0.20%
2023/10/02	2	195.00	0	0.00	198.00	2	499	0.40%
2023/09/28	3	199.67	1	200.50	197.50	2	492	0.41%
2023/09/27	0	0.00	3	204.67	204.00	-3	481	-0.62%
2023/09/26	51	192.13	22	197.32	197.00	29	443	6.53%
2023/09/25	8	183.00	0	0.00	186.00	8	407	1.97%
2023/09/22	3	167.83	0	0.00	169.50	3	394	0.76%
2023/09/18	0	0.00	2	179.50	178.00	-2	404	-0.49%
2023/09/14	0	0.00	4	181.13	179.00	-4	404	-0.99%
2023/09/13	0	0.00	3	180.00	181.00	-3	404	-0.74%
2023/09/12	0	0.00	4	177.13	178.50	-4	406	-0.98%
2023/09/11	1	177.00	0	0.00	177.00	1	406	0.25%
2023/09/08	0	0.00	1	175.50	174.50	-1	402	-0.25%
2023/09/06	0	0.00	7	185.57	184.50	-7	399	-1.75%
2023/09/05	1	182.50	1	188.50	189.50	0	393	0.00%
2023/09/04	3	178.67	4	180.63	180.00	-1	381	-0.26%
2023/09/01	0	0.00	66	174.67	173.00	-66	374	-17.60%
2023/08/31	0	0.00	6	164.25	164.00	-6	363	-1.65%
2023/08/29	2	160.25	0	0.00	161.00	2	373	0.54%
2023/08/28	0	0.00	2	157.50	157.00	-2	379	-0.53%
2023/08/25	0	0.00	12	163.38	162.00	-12	385	-3.11%
2023/08/24	2	159.00	0	0.00	159.50	2	401	0.50%
2023/08/23	9	156.94	0	0.00	157.00	9	412	2.18%
2023/08/22	3	156.33	0	0.00	156.00	3	414	0.72%
2023/08/21	11	156.45	0	0.00	158.00	11	418	2.63%
2023/08/18	3	161.50	17	158.47	156.00	-14	424	-3.30%
2023/08/17	1	160.00	6	157.50	160.50	-5	429	-1.16%
2023/08/16	2	160.75	3	161.17	159.00	-1	434	-0.23%
2023/08/15	4	164.25	9	164.50	164.00	-5	444	-1.12%
2023/08/14	6	160.92	0	0.00	161.00	6	449	1.34%
2023/08/11	33	168.38	4	169.25	168.00	29	456	6.36%
2023/08/10	27	164.28	0	0.00	163.50	27	472	5.72%
2023/08/09	6	168.50	11	168.68	168.00	-5	492	-1.02%
2023/08/08	0	0.00	9	174.28	173.50	-9	524	-1.72%
2023/08/07	0	0.00	5	176.80	178.00	-5	556	-0.90%
2023/08/04	0	0.00	9	180.89	180.50	-9	562	-1.60%
2023/08/02	10	183.00	8	181.19	180.00	2	562	0.36%
2023/08/01	1	183.50	18	184.08	184.00	-17	560	-3.03%
2023/07/31	0	0.00	19	184.11	182.00	-19	558	-3.40%
2023/07/28	0	0.00	79	182.70	183.50	-79	560	-14.11%
2023/07/27	0	0.00	10	186.40	187.00	-10	573	-1.74%
2023/07/26	0	0.00	17	182.82	182.50	-17	571	-2.97%
2023/07/25	20	187.80	4	189.00	191.00	16	572	2.80%
2023/07/24	12	184.88	10	184.45	185.50	2	570	0.35%
2023/07/21	4	191.25	0	0.00	189.00	4	573	0.70%
2023/07/20	5	194.40	31	195.13	195.00	-26	579	-4.48%
2023/07/19	7	203.43	24	201.67	203.00	-17	581	-2.93%
2023/07/18	0	0.00	15	197.53	197.00	-15	590	-2.54%
2023/07/17	9	201.17	6	198.08	202.00	3	616	0.49%
2023/07/14	71	181.80	11	180.77	185.00	60	629	9.53%
2023/07/13	0	0.00	28	182.13	181.50	-28	636	-4.40%
2023/07/10	0	0.00	3	214.83	215.00	-3	716	-0.42%
2023/07/07	0	0.00	5	215.20	215.50	-5	739	-0.68%
2023/07/06	3	220.83	3	218.83	220.50	0	748	0.00%
2023/07/05	0	0.00	11	216.36	215.00	-11	749	-1.47%
2023/07/04	2	216.75	0	0.00	215.00	2	761	0.26%
2023/07/03	2	215.50	2	213.75	215.00	0	763	0.00%
2023/06/30	0	0.00	1	217.00	217.00	-1	762	-0.13%
2023/06/28	0	0.00	11	222.45	222.00	-11	761	-1.44%
2023/06/27	4	222.88	15	222.20	221.50	-11	771	-1.43%
2023/06/21	1	219.00	1	218.50	219.00	0	776	0.00%
2023/06/20	3	218.83	0	0.00	219.50	3	786	0.38%
2023/06/19	4	219.50	1	220.00	220.00	3	804	0.37%
2023/06/15	6	220.00	1	219.00	221.50	5	834	0.60%
2023/06/14	2	218.25	0	0.00	218.50	2	838	0.24%
2023/06/13	4	218.38	0	0.00	217.50	4	856	0.47%
2023/06/12	3	219.67	0	0.00	219.00	3	869	0.35%
2023/06/09	1	220.50	1	222.50	222.50	0	892	0.00%
2023/06/07	1	229.50	1	228.00	230.00	0	937	0.00%
2023/06/06	1	229.50	20	228.48	230.50	-19	955	-1.99%
2023/06/02	0	0.00	5	223.40	222.00	-5	959	-0.52%
2023/06/01	0	0.00	10	225.75	224.50	-10	967	-1.03%
2023/05/31	0	0.00	2	222.50	225.50	-2	969	-0.21%
2023/05/30	0	0.00	21	220.57	217.50	-21	974	-2.16%
2023/05/29	0	0.00	8	227.44	230.00	-8	969	-0.83%
2023/05/26	0	0.00	4	219.38	219.00	-4	987	-0.41%
2023/05/25	0	0.00	1	219.50	218.50	-1	997	-0.10%
2023/05/24	7	221.93	2	219.25	222.00	5	1,002	0.50%
2023/05/23	0	0.00	10	225.05	225.00	-10	1,011	-0.99%
2023/05/22	3	223.17	0	0.00	222.00	3	1,031	0.29%
2023/05/19	0	0.00	13	223.19	220.50	-13	1,031	-1.26%
2023/05/18	0	0.00	6	228.25	228.00	-6	1,028	-0.58%
2023/05/17	5	225.40	29	225.66	229.50	-24	1,031	-2.33%
2023/05/16	33	218.97	2	223.00	223.00	31	1,029	3.01%
2023/05/15	23	221.04	0	0.00	218.50	23	1,023	2.25%
2023/05/12	31	233.35	8	233.38	235.00	23	1,021	2.25%
2023/05/11	5	271.10	2	257.75	252.00	3	989	0.30%
2023/05/10	5	283.60	0	0.00	279.50	5	963	0.52%
2023/05/09	5	288.50	1	288.00	291.50	4	967	0.41%
2023/05/08	2	293.00	0	0.00	291.50	2	974	0.21%
2023/05/05	1	297.00	0	0.00	295.00	1	979	0.10%
2023/04/28	34	293.00	6	291.33	293.00	28	989	2.83%
2023/04/26	0	0.00	5	279.30	282.00	-5	1,018	-0.49%
2023/04/25	2	281.00	7	287.36	281.50	-5	1,013	-0.49%
2023/04/21	12	296.75	0	0.00	291.50	12	1,005	1.19%
2023/04/20	1	302.50	0	0.00	303.00	1	991	0.10%
2023/04/19	0	0.00	1	328.00	328.00	-1	965	-0.10%
2023/04/18	2	326.25	1	330.50	319.50	1	940	0.11%
2023/04/17	2	322.50	0	0.00	327.50	2	915	0.22%
2023/04/14	1	305.00	0	0.00	306.00	1	881	0.11%
2023/04/13	29	302.62	58	305.12	289.50	-29	852	-3.40%
2023/04/12	35	293.80	11	295.27	299.00	24	816	2.94%
2023/04/11	0	0.00	6	282.17	281.00	-6	796	-0.75%
2023/04/10	8	278.38	22	276.23	277.50	-14	792	-1.77%
2023/04/07	0	0.00	77	280.11	279.50	-77	796	-9.66%
2023/04/06	2	269.50	11	272.59	270.00	-9	787	-1.14%
2023/03/31	1	264.50	14	265.82	267.50	-13	793	-1.64%
2023/03/30	0	0.00	1	264.00	264.00	-1	818	-0.12%
2023/03/29	3	272.67	2	270.75	271.00	1	822	0.12%
2023/03/28	83	274.10	21	277.29	270.50	62	837	7.40%
2023/03/24	0	0.00	15	277.20	278.00	-15	836	-1.79%
2023/03/23	0	0.00	44	278.30	277.50	-44	845	-5.20%
2023/03/22	21	274.43	71	277.36	280.50	-50	845	-5.91%
2023/03/21	12	264.58	25	267.98	267.00	-13	852	-1.53%
2023/03/20	41	255.52	3	260.17	262.50	38	861	4.41%
2023/03/17	8	259.19	7	261.07	261.00	1	873	0.11%
2023/03/16	46	257.14	10	258.60	258.00	36	884	4.07%
2023/03/15	0	0.00	37	273.09	272.00	-37	882	-4.19%
2023/03/14	12	268.21	9	270.94	265.00	3	889	0.34%
2023/03/13	58	279.87	49	273.56	279.00	9	900	1.00%
2023/03/10	27	313.26	21	305.79	302.50	6	899	0.67%
2023/03/09	18	331.33	8	331.56	330.50	10	885	1.13%
2023/03/08	6	342.92	4	342.63	343.50	2	884	0.23%
2023/03/07	0	0.00	28	348.71	350.50	-28	896	-3.12%
2023/03/06	7	343.14	15	341.47	343.00	-8	930	-0.86%
2023/03/03	6	349.75	9	349.22	348.00	-3	923	-0.32%
2023/03/02	7	350.21	51	358.17	353.00	-44	924	-4.76%
2023/03/01	0	0.00	30	357.53	356.50	-30	912	-3.29%
2023/02/24	19	372.63	183	374.11	375.00	-164	897	-18.27%	大賣/鉅額交易
2023/02/23	34	378.53	2	380.50	383.00	32	868	3.69%
2023/02/22	28	377.68	18	378.14	375.00	10	855	1.17%
2023/02/21	45	377.58	28	383.61	383.50	17	850	2.00%
2023/02/20	23	359.39	17	365.29	377.50	6	836	0.72%
2023/02/17	7	339.79	0	0.00	343.50	7	812	0.86%
2023/02/16	16	338.53	1	343.50	343.50	15	810	1.85%
2023/02/15	38	332.66	28	333.07	335.50	10	802	1.25%
2023/02/14	27	332.13	1	335.00	327.50	26	793	3.27%
2023/02/13	28	339.79	3	337.17	334.50	25	783	3.19%
2023/02/10	92	353.75	12	355.79	353.00	80	770	10.39%
2023/02/09	11	339.32	2	337.50	340.00	9	749	1.20%
2023/02/08	3	339.33	5	339.70	341.50	-2	745	-0.27%
2023/02/07	20	342.15	2	341.25	339.00	18	741	2.43%
2023/02/06	5	337.00	3	330.17	336.50	2	732	0.27%
2023/02/03	65	327.78	0	0.00	321.00	65	722	9.00%
2023/02/02	8	334.38	0	0.00	333.00	8	719	1.11%
2023/02/01	8	340.56	0	0.00	339.50	8	710	1.13%
2023/01/31	21	339.38	20	336.33	341.00	1	705	0.14%
2023/01/30	6	330.83	26	327.19	329.50	-20	694	-2.88%
2023/01/17	40	334.54	15	328.80	333.00	25	683	3.66%
2023/01/16	75	315.17	0	0.00	322.00	75	666	11.25%
2023/01/13	12	295.88	2	295.50	293.50	10	647	1.54%
2023/01/12	0	0.00	3	288.33	290.50	-3	645	-0.46%
2023/01/11	6	293.17	0	0.00	288.50	6	642	0.93%
2023/01/09	3	302.67	4	302.63	303.00	-1	632	-0.16%
2023/01/05	0	0.00	21	304.12	302.00	-21	619	-3.39%
2023/01/04	3	313.00	15	305.83	307.00	-12	617	-1.94%
2023/01/03	3	297.50	5	295.30	299.00	-2	609	-0.33%
2022/12/30	2	284.50	11	289.00	284.50	-9	599	-1.50%
2022/12/29	0	0.00	14	293.25	299.00	-14	589	-2.37%
2022/12/28	0	0.00	19	298.84	295.50	-19	584	-3.25%
2022/12/27	2	297.75	7	298.36	301.00	-5	578	-0.86%
2022/12/26	1	284.00	15	286.90	286.00	-14	566	-2.47%
2022/12/23	12	288.96	6	288.00	290.00	6	563	1.06%
2022/12/22	36	295.81	1	290.50	300.00	35	557	6.27%
2022/12/21	18	312.33	0	0.00	310.00	18	531	3.39%
2022/12/20	44	307.81	0	0.00	308.00	44	521	8.43%
2022/12/19	27	330.37	0	0.00	333.00	27	500	5.39%
2022/12/16	35	338.09	0	0.00	331.50	35	494	7.08%
2022/12/15	47	352.12	9	354.78	349.00	38	484	7.84%
2022/12/14	18	349.36	0	0.00	348.00	18	473	3.80%
2022/12/13	28	351.38	5	348.50	351.00	23	469	4.90%
2022/12/12	38	342.41	20	334.53	345.00	18	448	4.01%
2022/12/09	26	329.85	0	0.00	331.00	26	426	6.10%
2022/12/08	4	321.25	0	0.00	318.50	4	399	1.00%
2022/12/07	8	333.25	0	0.00	336.50	8	383	2.09%
2022/12/06	3	325.67	0	0.00	337.50	3	363	0.82%
2022/12/05	8	315.19	0	0.00	329.50	8	340	2.35%
2022/12/02	5	298.00	0	0.00	300.00	5	306	1.63%
2022/11/28	10	266.95	0	0.00	260.00	10	230	4.34%