晶碩 (6491)-新加坡商瑞銀券商分點個股進出

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

晶碩

(6491)

可現股當沖

股價
373.0
漲跌
▼2.0
漲幅
-0.53%
成交量
183張
產業
上市生技醫療類股
262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

晶碩 (6491)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	53	375.63	17	374.53	373.00	36	318	11.31%
2024/11/20	1	375.00	29	374.84	375.00	-28	318	-8.78%
2024/11/19	4	370.38	0	0.00	370.00	4	318	1.26%
2024/11/18	1	367.00	3	367.67	367.00	-2	318	-0.63%
2024/11/15	1	372.50	0	0.00	370.00	1	324	0.31%
2024/11/14	0	0.00	8	374.25	369.00	-8	325	-2.45%
2024/11/13	11	371.09	7	376.29	374.00	4	328	1.22%
2024/11/12	10	367.65	14	370.18	367.00	-4	329	-1.22%
2024/11/11	25	372.64	16	370.78	375.00	9	327	2.75%
2024/11/08	5	371.10	14	371.89	370.00	-9	327	-2.75%
2024/11/07	17	371.18	105	370.99	371.00	-88	327	-26.87%	大賣/
2024/11/06	6	372.08	41	373.26	373.50	-35	324	-10.79%
2024/11/05	11	374.41	110	374.05	372.00	-99	328	-30.09%	大賣/
2024/11/04	4	377.00	34	379.28	377.00	-30	341	-8.78%
2024/11/01	37	379.92	21	377.79	385.00	16	354	4.51%
2024/10/30	87	374.74	9	376.67	375.50	78	355	21.97%
2024/10/29	32	376.64	47	378.86	375.50	-15	353	-4.24%
2024/10/28	23	393.57	40	390.34	388.50	-17	351	-4.84%
2024/10/25	22	395.68	2	395.25	395.00	20	363	5.50%
2024/10/24	4	398.13	5	397.30	398.00	-1	360	-0.28%
2024/10/23	4	400.63	9	399.39	400.00	-5	359	-1.39%
2024/10/22	2	403.00	3	401.50	404.50	-1	355	-0.28%
2024/10/21	16	402.97	1	403.00	403.00	15	360	4.16%
2024/10/18	2	407.25	20	407.73	403.50	-18	364	-4.94%
2024/10/17	9	414.78	3	413.00	413.00	6	364	1.65%
2024/10/16	1	410.00	0	0.00	410.00	1	368	0.27%
2024/10/15	5	420.40	13	419.50	419.00	-8	376	-2.12%
2024/10/14	8	416.19	1	422.00	422.00	7	378	1.85%
2024/10/11	6	419.00	15	418.97	416.00	-9	386	-2.33%
2024/10/09	10	423.20	9	425.89	422.50	1	394	0.25%
2024/10/08	9	421.50	12.3	425.46	423.50	-3.3	403	-0.81%
2024/10/07	5	429.80	4	426.00	431.50	1	410	0.24%
2024/10/04	17	429.68	13	433.42	426.00	4	418	0.96%
2024/10/01	5	446.20	37	447.00	439.00	-32	432	-7.40%
2024/09/30	26	450.94	49	449.18	449.00	-23	445	-5.16%
2024/09/27	101	443.88	35	443.77	436.00	66	474	13.91%	大買/
2024/09/26	35	420.24	23	421.96	419.50	12	470	2.55%
2024/09/25	18	428.33	10	428.65	427.50	8	473	1.69%
2024/09/24	25	419.96	21	420.98	421.00	4	476	0.84%
2024/09/23	16	419.91	4	420.13	418.00	12	480	2.50%
2024/09/20	7	408.50	44	407.64	408.00	-37	487	-7.59%
2024/09/19	4	405.25	0	0.00	404.00	4	491	0.81%
2024/09/18	2	403.75	37	403.85	403.00	-35	501	-6.98%
2024/09/16	1	401.00	1	403.00	402.00	0	509	0.00%
2024/09/13	4	401.25	8	402.06	402.50	-4	514	-0.78%
2024/09/12	18	403.72	9	403.28	400.50	9	529	1.70%
2024/09/11	5	409.30	5	408.60	404.50	0	544	0.00%
2024/09/10	3	407.50	11	406.05	408.00	-8	551	-1.45%
2024/09/09	24	399.94	21	399.81	404.00	3	571	0.52%
2024/09/06	13	399.81	3	399.17	399.50	10	578	1.73%
2024/09/05	5	400.00	23	399.41	398.00	-18	588	-3.06%
2024/09/04	39	398.56	74	398.16	399.50	-35	590	-5.93%
2024/09/03	1	421.50	10	422.15	414.00	-9	591	-1.52%
2024/09/02	2	440.00	2	436.00	431.00	0	588	0.00%
2024/08/30	6	435.00	0	0.00	436.00	6	596	1.01%
2024/08/29	0	0.00	2	433.00	431.00	-2	604	-0.33%
2024/08/28	1	432.00	1	431.00	437.50	0	630	0.00%
2024/08/27	1	432.00	7	434.57	432.50	-6	642	-0.93%
2024/08/26	0	0.00	1	438.00	438.50	-1	647	-0.15%
2024/08/23	15	431.77	5	431.70	436.00	10	653	1.53%
2024/08/22	12	437.04	13	432.96	429.50	-1	662	-0.15%
2024/08/21	10	435.05	1	437.00	435.50	9	669	1.35%
2024/08/20	3	438.00	2	437.50	435.50	1	677	0.15%
2024/08/19	16	436.84	19	441.79	436.00	-3	698	-0.43%
2024/08/16	2	433.00	7	431.93	431.00	-5	697	-0.72%
2024/08/15	17	427.56	15	426.80	426.00	2	700	0.29%
2024/08/14	3	430.83	5	432.30	427.50	-2	698	-0.29%
2024/08/13	0	0.00	8	421.88	429.00	-8	698	-1.15%
2024/08/12	25	423.02	19	423.68	421.50	6	699	0.86%
2024/08/09	133	419.18	38.5	419.21	416.00	94.5	703	13.43%	大買/
2024/08/08	14	413.64	9	412.11	411.00	5	708	0.71%
2024/08/07	17	415.56	35	414.01	415.50	-18	713	-2.52%
2024/08/06	108	391.32	118	387.36	405.50	-10	710	-1.41%	大買/大賣/
2024/08/05	128	404.12	178	392.58	389.00	-50	700	-7.14%	大買/大賣/
2024/08/02	5	430.80	18	428.17	426.00	-13	688	-1.89%
2024/08/01	24	433.90	17	434.56	436.50	7	692	1.01%
2024/07/31	12	420.04	53	418.55	419.50	-41	707	-5.79%
2024/07/30	27	421.65	26	425.13	426.00	1	731	0.14%
2024/07/29	8	441.38	13	440.54	436.50	-5	739	-0.68%
2024/07/26	5	432.90	7.4	435.46	438.50	-2.4	763	-0.31%
2024/07/23	29	431.43	10	435.65	438.00	19	770	2.47%
2024/07/22	44	426.92	21	427.90	426.00	23	780	2.95%
2024/07/19	2	441.00	16	445.53	438.50	-14	808	-1.73%
2024/07/18	57	448.43	105	446.66	445.00	-48	813	-5.90%	大賣/
2024/07/17	6	453.17	15	453.43	454.50	-9	819	-1.10%
2024/07/16	237	452.62	40	452.84	448.00	197	820	24.02%	大買/鉅額交易
2024/07/15	0	0.00	19	441.37	444.50	-19	819	-2.32%
2024/07/12	8	441.63	29	442.62	443.00	-21	825	-2.55%
2024/07/11	53	439.98	50	439.85	440.50	3	825	0.36%
2024/07/10	23	438.93	61	437.10	435.50	-38	834	-4.56%
2024/07/09	46	430.60	63	428.83	430.00	-17	840	-2.02%
2024/07/08	47	429.03	27	429.69	427.00	20	857	2.33%
2024/07/05	33	441.12	57	441.93	431.00	-24	863	-2.78%
2024/07/04	79	448.03	56	450.59	448.00	23	857	2.68%
2024/07/03	74	457.77	240	460.00	451.50	-166	849	-19.53%	大賣/鉅額交易
2024/07/02	55	496.13	30	496.18	496.50	25	819	3.05%
2024/07/01	40	482.36	20	484.00	484.00	20	820	2.44%
2024/06/28	20	481.03	62	480.25	479.00	-42	845	-4.96%
2024/06/27	10	481.80	41	481.93	479.50	-31	877	-3.53%
2024/06/26	36.9	481.60	14	479.57	482.50	22.9	876	2.61%
2024/06/25	25	484.20	19	483.63	485.00	6	872	0.69%
2024/06/24	41	482.17	15	483.23	485.00	26	873	2.98%
2024/06/21	25	484.84	42	481.60	475.50	-17	874	-1.94%
2024/06/20	6	478.17	4	482.25	478.00	2	880	0.23%
2024/06/19	50	484.06	115	483.77	478.00	-65	882	-7.36%	大賣/
2024/06/18	141	482.13	72	483.66	491.50	69	873	7.90%	大買/
2024/06/17	42	469.74	9	470.67	475.00	33	867	3.80%
2024/06/14	48	466.36	40	465.39	466.00	8	891	0.90%
2024/06/13	28	473.14	32	472.22	475.00	-4	885	-0.45%
2024/06/12	53	482.28	14	480.64	474.00	39	903	4.31%
2024/06/11	15	479.67	12	478.63	480.00	3	948	0.32%
2024/06/07	23	479.35	76	481.18	476.00	-53	957	-5.53%
2024/06/06	12	486.21	24	486.35	483.50	-12	955	-1.26%
2024/06/05	16	486.31	29	487.02	489.00	-13	955	-1.36%
2024/06/04	17.4	483.21	42	482.76	487.50	-24.6	956	-2.57%
2024/06/03	172	483.74	175	484.07	476.50	-3	961	-0.31%	大買/大賣/
2024/05/31	19	473.32	50	474.31	472.50	-31	943	-3.29%
2024/05/30	9	470.22	16	471.53	466.50	-7	936	-0.75%
2024/05/29	23	469.91	10	468.75	468.00	13	943	1.38%
2024/05/28	1	466.50	11	466.73	468.50	-10	943	-1.06%
2024/05/27	19	480.76	28	474.32	476.00	-9	942	-0.95%
2024/05/24	4	474.00	19	476.50	475.50	-15	956	-1.57%
2024/05/23	63	487.61	31	491.35	480.50	32	957	3.34%
2024/05/22	7	505.00	32	509.53	501.00	-25	958	-2.61%
2024/05/21	7	511.00	2	510.50	511.00	5	960	0.52%
2024/05/20	10	503.80	6	504.00	508.00	4	971	0.41%
2024/05/17	2	505.00	8	509.00	505.00	-6	972	-0.62%
2024/05/16	19	511.47	11	508.09	509.00	8	980	0.82%
2024/05/15	25	508.16	16	517.00	506.00	9	977	0.92%
2024/05/14	49	508.35	13	505.23	512.00	36	971	3.70%
2024/05/13	16	499.94	13	498.19	500.00	3	965	0.31%
2024/05/10	17	495.50	13	498.04	494.00	4	958	0.42%
2024/05/09	25	494.96	39	493.95	490.00	-14	960	-1.46%
2024/05/08	21	496.50	19	494.34	492.50	2	959	0.21%
2024/05/07	29	491.78	40	493.00	494.50	-11	984	-1.12%
2024/05/06	85	493.95	16	496.91	495.50	69	978	7.05%
2024/05/03	40	512.15	108	514.37	501.00	-68	958	-7.09%	大賣/
2024/05/02	92	539.45	74	535.14	532.00	18	927	1.94%
2024/04/30	121	530.43	76	530.68	524.00	45	906	4.96%	大買/
2024/04/29	27	518.48	18	515.17	517.00	9	885	1.02%
2024/04/26	21	514.95	88	517.97	514.00	-67	882	-7.59%
2024/04/25	133	506.82	56	510.47	520.00	77	878	8.76%	大買/
2024/04/24	43	485.28	32	486.30	487.50	11	846	1.30%
2024/04/23	44	470.67	34	472.07	482.50	10	843	1.18%
2024/04/22	24	454.10	38	454.74	458.00	-14	830	-1.69%
2024/04/19	70	453.38	44	458.01	455.00	26	824	3.15%
2024/04/18	25	462.56	24	461.94	464.50	1	815	0.12%
2024/04/17	48	464.76	16	466.00	466.00	32	811	3.94%
2024/04/16	79	463.92	59	460.58	458.50	20	804	2.49%
2024/04/15	74	477.84	27	478.89	475.50	47	791	5.94%
2024/04/12	60	495.51	95	489.39	483.00	-35	781	-4.48%
2024/04/11	65	485.26	82	484.14	490.00	-17	764	-2.22%
2024/04/10	10	481.15	47	483.26	486.00	-37	763	-4.85%
2024/04/09	3	481.33	34	481.78	478.00	-31	768	-4.03%
2024/04/08	41	486.24	26	486.87	486.00	15	759	1.98%
2024/04/03	21	485.05	63	483.87	482.00	-42	743	-5.65%
2024/04/02	73	484.61	319	486.29	485.50	-246	731	-33.62%	大賣/鉅額交易
2024/04/01	73	483.63	61	484.39	479.00	12	705	1.70%
2024/03/29	3	447.17	4	455.00	454.00	-1	669	-0.15%
2024/03/28	20	458.33	10	459.90	454.00	10	664	1.50%
2024/03/27	19	451.11	48	453.45	454.00	-29	664	-4.37%
2024/03/26	5	457.70	52	456.81	449.00	-47	668	-7.03%
2024/03/25	64	465.13	13	467.12	462.50	51	663	7.69%
2024/03/22	34	454.50	13	460.19	455.50	21	651	3.22%
2024/03/21	0	0.00	10	456.55	455.00	-10	654	-1.53%
2024/03/20	3	461.83	25	459.26	458.00	-22	655	-3.36%
2024/03/19	8	454.81	34	454.12	453.50	-26	671	-3.87%
2024/03/18	7	439.43	68	439.40	446.00	-61	653	-9.34%
2024/03/15	73	435.16	82	436.03	434.00	-9	646	-1.39%
2024/03/14	209	431.89	30	432.78	444.00	179	625	28.60%	大買/鉅額交易
2024/03/13	46	409.01	4	406.00	409.50	42	600	7.00%
2024/03/12	24	397.88	7	399.36	400.00	17	618	2.75%
2024/03/11	1	398.00	5	399.60	398.00	-4	621	-0.64%
2024/03/08	16	405.16	44	405.64	401.00	-28	641	-4.37%
2024/03/07	40	410.03	7	406.64	410.50	33	682	4.84%
2024/03/06	10	405.75	15	406.90	406.50	-5	684	-0.73%
2024/03/05	15.7	405.98	9	404.28	406.50	6.7	693	0.96%
2024/03/04	23	404.63	5	405.20	403.50	18	700	2.57%
2024/03/01	2	398.75	47	397.28	396.50	-45	715	-6.29%
2024/02/29	7	402.21	37	404.14	399.50	-30	738	-4.06%
2024/02/27	76	409.61	66	406.47	402.50	10	739	1.35%
2024/02/26	42	405.90	9	403.17	401.50	33	730	4.52%
2024/02/23	13	406.85	22	405.05	396.50	-9	723	-1.24%
2024/02/22	5	399.20	2	399.75	398.50	3	716	0.42%
2024/02/21	62	398.76	2	391.00	401.00	60	740	8.10%
2024/02/20	27	391.28	4	390.75	391.00	23	741	3.10%
2024/02/19	22	389.48	41	390.80	389.50	-19	748	-2.54%
2024/02/16	4	385.38	15	385.47	385.00	-11	754	-1.46%
2024/02/15	0	0.00	12	382.92	382.00	-12	763	-1.57%
2024/02/05	4	384.50	6	383.83	384.00	-2	777	-0.26%
2024/02/02	1	384.50	2	383.00	382.50	-1	787	-0.13%
2024/02/01	0	0.00	20	383.30	381.00	-20	799	-2.50%
2024/01/31	12.3	391.95	9	391.83	389.00	3.3	818	0.40%
2024/01/30	87	391.64	43	388.26	394.50	44	870	5.05%
2024/01/29	5	376.00	3	377.00	377.00	2	854	0.23%
2024/01/26	1	371.00	0	0.00	373.00	1	875	0.11%
2024/01/25	13	368.31	24	370.92	371.50	-11	893	-1.23%
2024/01/24	1	376.00	2	375.00	373.50	-1	900	-0.11%
2024/01/23	14	375.64	7	374.14	376.00	7	919	0.76%
2024/01/22	17	372.97	7	374.36	373.00	10	920	1.09%
2024/01/19	38	372.95	25	377.98	373.50	13	927	1.40%
2024/01/18	6	376.92	4	379.00	379.00	2	921	0.22%
2024/01/17	6	383.17	41	381.30	379.00	-35	924	-3.79%
2024/01/16	7	387.21	2	388.00	386.00	5	917	0.55%
2024/01/15	7	386.93	18	386.28	388.00	-11	926	-1.19%
2024/01/12	3	390.00	52	388.44	387.00	-49	931	-5.26%
2024/01/11	11	390.77	21	390.93	392.00	-10	931	-1.07%
2024/01/10	0	0.00	13	389.88	389.50	-13	935	-1.39%
2024/01/09	12	395.21	23	395.70	392.00	-11	940	-1.17%
2024/01/08	3.9	398.05	16	396.94	397.00	-12.1	936	-1.29%
2024/01/05	16.3	393.47	10	392.35	392.50	6.3	939	0.67%
2024/01/04	86	393.53	18	392.22	389.00	68	933	7.29%
2024/01/03	4	384.25	75	387.24	386.00	-71	931	-7.62%
2024/01/02	7	399.86	4	401.38	399.50	3	941	0.32%
2023/12/29	30	396.73	11	395.91	396.50	19	964	1.97%
2023/12/28	26	398.60	6	398.42	397.50	20	992	2.02%
2023/12/27	11	396.36	5	396.80	398.00	6	1,018	0.59%
2023/12/26	0	0.00	3	392.67	390.50	-3	1,034	-0.29%
2023/12/25	11	388.55	3	389.17	387.50	8	1,043	0.77%
2023/12/22	21	389.10	8	389.00	391.00	13	1,052	1.23%
2023/12/21	6	387.25	47	387.16	385.00	-41	1,079	-3.80%
2023/12/20	11	396.91	21	395.14	392.50	-10	1,098	-0.91%
2023/12/19	5	397.50	13	396.19	395.00	-8	1,104	-0.72%
2023/12/18	17	399.71	27	399.89	397.50	-10	1,113	-0.90%
2023/12/15	28	405.64	42	404.33	404.00	-14	1,113	-1.26%
2023/12/14	139	407.30	69	405.18	406.50	70	1,107	6.32%	大買/
2023/12/13	24	394.96	31	394.13	396.50	-7	1,082	-0.65%
2023/12/12	11	399.41	21	397.57	396.50	-10	1,070	-0.93%
2023/12/11	11	401.23	22	399.73	398.50	-11	1,067	-1.03%
2023/12/08	2.4	402.64	288	403.23	402.00	-285.6	1,064	-26.82%	大賣/鉅額交易
2023/12/07	152.4	412.31	33	412.45	409.50	119.4	1,053	11.34%	大買/鉅額交易
2023/12/06	30	405.45	33	402.41	403.50	-3	1,026	-0.29%
2023/12/05	26	403.79	100	403.50	399.50	-74	1,020	-7.25%
2023/12/04	355	412.26	124	410.16	407.50	231	996	23.17%	大買/大賣/鉅額交易
2023/12/01	10	400.10	60	397.39	399.50	-50	953	-5.24%
2023/11/30	63	404.40	61	402.96	403.00	2	952	0.21%
2023/11/29	9	406.06	45	407.12	406.00	-36	956	-3.76%
2023/11/28	60	410.57	47	411.12	411.00	13	990	1.31%
2023/11/27	108	406.16	128.3	403.39	405.00	-20.3	1,040	-1.95%	大買/大賣/
2023/11/24	98	401.82	5	400.20	399.50	93	1,022	9.10%
2023/11/22	4	397.25	23	396.80	397.50	-19	1,001	-1.90%
2023/11/21	52	399.17	15	398.10	396.00	37	998	3.71%
2023/11/20	33	397.95	77	390.42	394.50	-44	982	-4.48%
2023/11/17	56.7	399.43	22	400.36	398.00	34.7	951	3.65%
2023/11/16	26	398.37	12.8	398.71	398.00	13.2	937	1.41%
2023/11/15	13	399.04	179	400.65	397.00	-166	926	-17.92%	大賣/鉅額交易
2023/11/14	20	406.73	9	408.22	406.00	11	911	1.21%
2023/11/13	46	407.78	58	404.97	408.00	-12	903	-1.33%
2023/11/10	32	408.22	45	407.22	405.00	-13	889	-1.46%
2023/11/09	21	410.67	68	408.74	404.50	-47	878	-5.35%
2023/11/08	72	414.53	98	413.96	410.00	-26	867	-3.00%
2023/11/07	235	404.50	60	410.28	414.00	175	847	20.64%	大買/鉅額交易
2023/11/06	29	388.60	13	388.96	388.50	16	791	2.02%
2023/11/03	31	389.35	114.9	387.29	381.00	-83.9	778	-10.77%	大賣/
2023/11/02	44	396.39	43	391.49	396.50	1	762	0.13%
2023/11/01	142	386.89	38	386.75	387.00	104	759	13.69%	大買/鉅額交易
2023/10/31	27	382.22	102	382.60	371.00	-75	763	-9.82%	大賣/
2023/10/30	8	396.44	5	398.80	395.00	3	747	0.40%
2023/10/27	50	398.88	14	399.39	398.50	36	774	4.65%
2023/10/26	1	390.50	13	391.31	387.50	-12	773	-1.55%
2023/10/25	16	394.44	5	391.70	393.50	11	774	1.42%
2023/10/24	11	387.27	18	386.11	386.00	-7	773	-0.91%
2023/10/23	34	390.53	45	391.38	386.00	-11	775	-1.42%
2023/10/20	18	378.33	19	382.32	385.00	-1	776	-0.13%
2023/10/19	21	387.90	18	385.06	383.50	3	771	0.39%
2023/10/18	20	379.23	17	380.91	385.00	3	776	0.39%
2023/10/17	0	0.00	42	381.05	378.00	-42	772	-5.43%
2023/10/16	19	388.63	2	390.00	388.00	17	773	2.20%
2023/10/13	2	387.25	9	391.06	388.00	-7	782	-0.89%
2023/10/12	15	395.23	8	393.81	392.50	7	788	0.89%
2023/10/11	10	400.85	41	398.51	396.00	-31	789	-3.92%
2023/10/06	43	402.78	43	404.14	398.00	0	785	0.00%
2023/10/05	8	399.94	113	403.60	392.50	-105	762	-13.77%	大賣/鉅額交易
2023/10/04	64	397.47	15	389.13	399.50	49	746	6.56%
2023/10/03	50	385.91	58	383.14	386.00	-8	728	-1.10%
2023/10/02	66	394.43	20	390.90	395.00	46	714	6.44%
2023/09/28	44.9	389.41	40	388.49	389.00	4.9	730	0.66%
2023/09/27	29	385.67	52	384.44	386.00	-23	740	-3.11%
2023/09/26	42	389.24	106	387.25	381.50	-64	737	-8.67%	大賣/
2023/09/25	105	382.13	57	382.77	387.50	48	714	6.72%	大買/
2023/09/22	69	367.28	40	362.60	368.00	29	690	4.20%
2023/09/21	35	364.91	100	363.85	355.50	-65	682	-9.52%
2023/09/20	141	364.91	61	363.98	366.00	80	673	11.89%	大買/
2023/09/19	1	352.50	46	353.49	353.00	-45	666	-6.75%
2023/09/18	7	354.71	22	354.70	354.00	-15	667	-2.25%
2023/09/15	22	351.77	9	351.11	352.00	13	668	1.94%
2023/09/14	14	352.21	56	350.68	350.00	-42	671	-6.26%
2023/09/13	0	0.00	39	352.23	349.50	-39	668	-5.84%
2023/09/12	43	356.00	53	353.03	356.50	-10	674	-1.48%
2023/09/11	19	364.32	76	363.77	360.00	-57	662	-8.60%
2023/09/08	10	368.05	15	368.57	366.50	-5	667	-0.75%
2023/09/07	2	371.00	25	369.62	370.50	-23	672	-3.42%
2023/09/06	10	370.70	14	371.93	369.50	-4	676	-0.59%
2023/09/05	69	373.04	25	375.30	374.00	44	684	6.42%
2023/09/04	37	375.57	69	375.69	380.00	-32	698	-4.58%
2023/09/01	131	391.34	93	391.90	385.00	38	689	5.51%	大買/
2023/08/31	523	380.65	178	379.14	385.50	345	649	53.11%	大買/大賣/鉅額交易
2023/08/30	42	352.19	15	351.33	354.50	27	586	4.60%
2023/08/29	26	340.90	4	338.88	343.00	22	582	3.78%
2023/08/28	0	0.00	19	334.68	334.00	-19	586	-3.24%
2023/08/25	8	336.19	5	335.50	336.50	3	594	0.51%
2023/08/24	3	339.50	13	339.35	337.50	-10	599	-1.67%
2023/08/23	0	0.00	5	343.00	341.50	-5	605	-0.83%
2023/08/22	22	343.82	0	0.00	345.00	22	611	3.60%
2023/08/21	1	340.00	2	337.75	337.00	-1	612	-0.16%
2023/08/18	1	334.50	6	341.67	340.00	-5	619	-0.81%
2023/08/17	34	332.90	6	331.17	339.50	28	624	4.49%
2023/08/16	17	332.62	13	331.23	330.50	4	633	0.63%
2023/08/15	2	338.25	0	0.00	336.00	2	638	0.31%
2023/08/14	0	0.00	4	338.63	335.00	-4	644	-0.62%
2023/08/11	2	343.50	16	339.19	343.50	-14	651	-2.15%
2023/08/10	9	342.56	29	339.97	339.00	-20	653	-3.06%
2023/08/09	6	342.25	6	342.67	344.00	0	670	0.00%
2023/08/08	21	339.14	22	338.95	341.00	-1	709	-0.14%
2023/08/07	7	345.71	75	346.39	343.00	-68	723	-9.40%
2023/08/04	119	362.72	23	361.48	357.00	96	711	13.50%	大買/
2023/08/02	15	350.23	20	351.40	347.00	-5	701	-0.71%
2023/08/01	17	360.03	160	364.81	353.00	-143	699	-20.43%	大賣/鉅額交易
2023/07/31	43	383.38	23	381.96	379.50	20	671	2.98%
2023/07/28	3	376.67	3	376.50	377.00	0	669	0.00%
2023/07/27	5	371.70	21	371.76	376.50	-16	674	-2.37%
2023/07/26	25	371.36	31	370.79	370.00	-6	684	-0.88%
2023/07/25	34	373.35	14	371.89	374.50	20	685	2.92%
2023/07/24	5	361.90	18	363.06	363.00	-13	678	-1.91%
2023/07/21	8	370.25	32	366.30	363.00	-24	680	-3.53%
2023/07/20	8	369.44	10	367.50	367.00	-2	678	-0.29%
2023/07/19	21	370.33	12	369.04	367.50	9	683	1.32%
2023/07/18	0	0.00	7	365.36	362.00	-7	696	-1.00%
2023/07/17	0	0.00	49	378.38	374.00	-49	697	-7.02%
2023/07/14	8	369.00	18	368.92	370.00	-10	709	-1.41%
2023/07/13	25	362.42	17	361.50	361.00	8	712	1.12%
2023/07/12	6	365.58	2	365.00	361.00	4	709	0.56%
2023/07/11	73	361.36	23	358.89	369.00	50	711	7.03%
2023/07/10	57	362.70	34	364.00	359.00	23	705	3.26%
2023/07/07	38	378.29	46	377.42	371.50	-8	698	-1.15%
2023/07/06	132	378.63	64	381.15	382.00	68	693	9.81%	大買/
2023/07/05	19	361.16	24	365.46	366.50	-5	661	-0.76%
2023/07/04	29	351.78	10	352.10	354.00	19	644	2.95%
2023/07/03	61	350.73	26.7	350.46	351.50	34.3	640	5.36%
2023/06/30	40	345.06	9	344.33	345.00	31	635	4.88%
2023/06/29	6	346.17	7	348.14	344.00	-1	633	-0.16%
2023/06/28	19	344.16	8	344.69	348.00	11	635	1.73%
2023/06/27	14	344.29	11	344.27	342.00	3	643	0.47%
2023/06/26	4	344.00	4	343.63	342.50	0	645	0.00%
2023/06/21	24	344.65	25	344.68	348.00	-1	644	-0.16%
2023/06/20	8	347.31	10	347.10	348.00	-2	642	-0.31%
2023/06/19	1	345.50	2	346.25	345.00	-1	643	-0.16%
2023/06/16	12	344.17	11	345.18	345.00	1	653	0.15%
2023/06/15	24	337.35	7.1	338.73	337.50	16.9	647	2.61%
2023/06/14	28	338.41	34	339.66	336.50	-6	645	-0.93%
2023/06/13	18	346.17	24	347.04	344.00	-6	638	-0.94%
2023/06/12	102	344.28	5	345.70	349.50	97	636	15.25%	大買/
2023/06/09	7	346.00	7	345.64	346.00	0	632	0.00%
2023/06/08	32	354.47	326	356.23	354.00	-294	621	-47.29%	大賣/鉅額交易
2023/06/07	9	379.00	20	378.73	382.00	-11	600	-1.83%
2023/06/06	3	378.00	17	378.62	378.50	-14	595	-2.35%
2023/06/05	25	379.72	72	379.64	381.00	-47	591	-7.94%
2023/06/02	3	365.50	90	364.31	364.00	-87	587	-14.81%
2023/06/01	5	366.10	11	366.59	366.00	-6	588	-1.02%
2023/05/31	31	362.50	112	361.80	360.50	-81	589	-13.74%	大賣/
2023/05/30	12	368.13	34	365.59	362.50	-22	585	-3.76%
2023/05/29	46	364.09	66	366.99	366.50	-20	581	-3.44%
2023/05/26	23	362.13	16	364.00	358.00	7	583	1.20%
2023/05/25	28	365.79	73	366.33	367.00	-45	581	-7.74%
2023/05/24	40	362.51	88	363.00	362.00	-48	578	-8.29%
2023/05/23	34	368.53	52	369.96	366.50	-18	576	-3.12%
2023/05/22	46	359.70	11	362.00	362.50	35	575	6.08%
2023/05/19	1	363.50	41	364.55	364.00	-40	572	-6.99%
2023/05/18	12	368.13	23	367.85	366.50	-11	573	-1.92%
2023/05/17	11	362.73	25	365.76	367.00	-14	579	-2.41%
2023/05/16	36	357.85	13	357.73	356.50	23	581	3.96%
2023/05/15	53	355.72	46	357.55	352.50	7	593	1.18%
2023/05/12	115	356.93	44	358.93	357.00	71	581	12.22%	大買/
2023/05/11	51	382.96	17	391.85	376.00	34	546	6.22%
2023/05/10	24	401.02	26	400.00	397.00	-2	532	-0.38%
2023/05/09	6	401.75	35	401.16	398.50	-29	534	-5.43%
2023/05/08	9.1	407.61	16	406.63	406.00	-6.9	531	-1.30%
2023/05/05	13	408.50	15	408.87	407.00	-2	535	-0.37%
2023/05/04	27	409.78	49	410.74	409.00	-22	546	-4.03%
2023/05/03	45	419.33	65	418.39	416.50	-20	555	-3.60%
2023/05/02	27	421.63	104	419.14	415.00	-77	560	-13.74%	大賣/
2023/04/28	29	425.52	5	429.90	434.50	24	553	4.34%
2023/04/27	25	418.38	15	417.63	420.00	10	564	1.77%
2023/04/26	28	413.70	29	413.41	415.00	-1	593	-0.17%
2023/04/25	17	423.44	42	415.67	413.50	-25	615	-4.06%
2023/04/24	32	419.11	24	417.06	421.50	8	622	1.29%
2023/04/21	44	421.08	53	422.57	421.50	-9	628	-1.43%
2023/04/20	54	437.72	47	438.52	436.00	7	617	1.13%
2023/04/19	27	439.52	31	439.84	441.00	-4	615	-0.65%
2023/04/18	36	424.21	4	426.63	425.50	32	600	5.33%
2023/04/17	36	424.14	21	422.55	416.50	15	607	2.47%
2023/04/14	25	423.08	26	424.63	420.00	-1	607	-0.16%
2023/04/13	39	423.69	52	422.69	416.00	-13	616	-2.11%
2023/04/12	39	416.44	39	417.67	423.00	0	614	0.00%
2023/04/11	74	411.26	6	412.42	412.50	68	617	11.01%
2023/04/10	3	414.67	8	410.94	413.50	-5	630	-0.79%
2023/04/07	17	421.00	14	421.11	419.00	3	637	0.47%
2023/04/06	67	416.69	3	416.33	420.00	64	639	10.00%
2023/03/31	6	409.50	17	412.24	409.50	-11	640	-1.72%
2023/03/30	13	414.62	18	414.78	414.00	-5	663	-0.75%
2023/03/29	32	411.81	18	409.86	411.00	14	676	2.07%
2023/03/28	46	412.98	36	411.69	404.50	10	682	1.46%
2023/03/27	48	414.80	5	413.90	411.00	43	676	6.35%
2023/03/24	4	420.75	2	423.75	420.00	2	677	0.30%
2023/03/23	4	421.00	5	425.40	422.00	-1	686	-0.15%
2023/03/22	4	426.50	11	428.14	423.50	-7	695	-1.01%
2023/03/21	28	428.66	20	426.48	429.50	8	704	1.14%
2023/03/20	24	408.29	7	406.36	409.50	17	702	2.42%
2023/03/17	4	411.63	8	412.81	412.00	-4	714	-0.56%
2023/03/16	10	405.75	24	407.33	404.00	-14	724	-1.93%
2023/03/15	4	410.38	9	410.83	409.50	-5	752	-0.66%
2023/03/14	9	401.44	5	404.40	400.50	4	784	0.51%
2023/03/13	22	403.73	116	402.76	402.50	-94	835	-11.25%	大賣/
2023/03/10	25	410.68	14	414.68	407.50	11	878	1.25%
2023/03/09	26	420.54	79	421.34	421.50	-53	893	-5.93%
2023/03/08	9	427.11	20	426.35	427.00	-11	897	-1.23%
2023/03/07	37	426.85	8	430.88	425.50	29	903	3.21%
2023/03/06	9	436.78	11	435.86	432.00	-2	901	-0.22%
2023/03/03	14	441.89	7	443.57	439.00	7	911	0.77%
2023/03/02	7	446.29	12	445.79	443.50	-5	945	-0.53%
2023/03/01	18	450.39	14	452.93	455.00	4	964	0.41%
2023/02/24	7	452.07	25	453.10	448.00	-18	970	-1.86%
2023/02/23	12	461.67	24	466.85	467.50	-12	969	-1.24%
2023/02/22	3	453.67	13	453.85	453.00	-10	970	-1.03%
2023/02/21	11	459.05	15	457.97	460.50	-4	975	-0.41%
2023/02/20	20	453.88	15	453.97	457.50	5	977	0.51%
2023/02/17	5	450.70	9	447.00	449.50	-4	976	-0.41%
2023/02/16	28	447.07	44	446.27	452.50	-16	974	-1.64%
2023/02/15	34	446.57	35	451.29	445.00	-1	977	-0.10%
2023/02/14	46	441.25	16	442.06	442.50	30	967	3.10%
2023/02/13	65	448.44	69	447.16	443.50	-4	962	-0.42%
2023/02/10	44	464.97	11	465.00	461.00	33	952	3.47%
2023/02/09	29	470.02	12	471.08	468.00	17	958	1.77%
2023/02/08	15	470.73	12	470.96	475.00	3	962	0.31%
2023/02/07	10	470.80	9	471.39	470.00	1	970	0.10%
2023/02/06	11	466.77	12	466.33	463.00	-1	985	-0.10%
2023/02/03	33	467.39	20	466.50	469.50	13	987	1.32%
2023/02/02	35	465.13	18	467.11	471.00	17	982	1.73%
2023/02/01	41	458.96	43	458.79	464.00	-2	974	-0.21%
2023/01/31	85	444.91	43	448.80	453.00	42	964	4.35%
2023/01/30	39	449.74	76	449.38	449.00	-37	964	-3.84%
2023/01/17	34	450.56	46	449.91	446.00	-12	970	-1.24%
2023/01/16	42	452.18	46	451.99	451.50	-4	970	-0.41%
2023/01/13	79	437.41	27	441.31	443.00	52	950	5.47%
2023/01/12	47	423.78	68	424.30	425.00	-21	931	-2.26%
2023/01/11	42	427.55	16	426.66	433.00	26	922	2.82%
2023/01/10	13	419.85	12	414.63	415.50	1	915	0.11%
2023/01/09	40	418.98	23	420.33	425.50	17	921	1.85%
2023/01/06	23	411.11	28	412.79	411.50	-5	911	-0.55%
2023/01/05	37	425.18	47	425.99	413.50	-10	907	-1.10%
2023/01/04	29	419.29	15	416.03	415.00	14	901	1.55%
2023/01/03	31	415.08	27	414.30	415.50	4	899	0.44%
2022/12/30	5	428.40	26	428.92	424.00	-21	884	-2.38%
2022/12/29	35	422.63	39	421.59	428.00	-4	881	-0.45%
2022/12/28	122	431.27	101	427.43	431.00	21	877	2.39%	大買/大賣/
2022/12/27	57	417.34	43	415.44	425.00	14	857	1.63%
2022/12/26	31	408.11	14	405.79	406.50	17	854	1.99%
2022/12/23	18	409.61	42	408.30	404.50	-24	855	-2.80%
2022/12/22	92	414.99	85	415.29	412.50	7	854	0.82%
2022/12/21	25	412.78	32	415.73	417.00	-7	834	-0.84%
2022/12/20	46	409.28	38	409.39	400.00	8	821	0.97%
2022/12/19	16	417.06	16	419.00	411.00	0	816	0.00%
2022/12/16	19	411.50	37	410.99	417.50	-18	816	-2.20%
2022/12/15	42	417.06	34	416.18	419.50	8	821	0.97%
2022/12/14	38	408.68	41	409.90	415.00	-3	828	-0.36%
2022/12/13	33	411.42	33	408.29	402.50	0	822	0.00%
2022/12/12	44	408.84	42	410.44	402.50	2	810	0.25%
2022/12/09	43	413.15	54	413.18	413.00	-11	809	-1.36%
2022/12/08	66	404.17	44	406.94	402.00	22	797	2.76%
2022/12/07	72	412.08	94	414.04	413.00	-22	789	-2.79%
2022/12/06	111	418.26	82	423.04	410.00	29	760	3.81%	大買/
2022/12/05	51	395.92	101	399.50	414.50	-50	723	-6.91%	大賣/
2022/12/02	148	389.07	128	390.74	384.00	20	674	2.97%	大買/大賣/
2022/12/01	70	362.46	34	365.99	378.00	36	629	5.72%
2022/11/30	25	346.08	39	345.10	344.00	-14	611	-2.29%
2022/11/29	28	341.50	25	344.50	349.50	3	622	0.48%
2022/11/28	20	352.43	32	354.31	349.50	-12	627	-1.91%
2022/11/25	31	363.79	66	367.81	361.00	-35	627	-5.58%
2022/11/24	151	355.33	174	349.85	367.00	-23	613	-3.75%	大買/大賣/
2022/11/23	88	336.65	53	340.42	349.00	35	572	6.11%
2022/11/22	19	320.66	42	322.29	317.50	-23	551	-4.17%
2022/11/21	31	330.53	28	325.73	317.00	3	544	0.55%
2022/11/18	17	330.76	10	333.65	324.50	7	536	1.30%
2022/11/17	18	335.36	78	335.88	335.50	-60	530	-11.32%
2022/11/16	39	331.67	15	333.67	330.00	24	524	4.57%
2022/11/15	14	330.57	17	331.12	334.50	-3	519	-0.58%
2022/11/14	15	327.13	19	326.66	328.50	-4	520	-0.77%
2022/11/11	44	324.17	30	321.80	322.50	14	517	2.70%
2022/11/10	13	314.35	9	314.78	314.00	4	520	0.77%
2022/11/09	16	314.00	74	315.11	314.00	-58	526	-11.02%
2022/11/08	5	315.80	25	315.86	310.50	-20	523	-3.82%
2022/11/07	36	309.53	36	311.89	310.50	0	519	0.00%
2022/11/04	22	296.20	25	298.00	301.00	-3	510	-0.59%
2022/11/03	44	295.97	35	296.17	297.00	9	501	1.79%
2022/11/02	27	290.96	47	292.91	301.50	-20	487	-4.10%
2022/11/01	5	281.90	44	280.74	281.50	-39	469	-8.32%
2022/10/31	11	281.23	11	282.00	282.50	0	466	0.00%
2022/10/28	14	277.93	20	279.25	276.00	-6	470	-1.27%
2022/10/27	14	280.96	57	280.67	283.00	-43	477	-9.01%
2022/10/26	59	274.16	32	274.25	273.00	27	469	5.75%
2022/10/25	43	276.33	33	278.68	275.00	10	463	2.16%
2022/10/24	105	285.79	32	287.89	283.50	73	456	15.99%	大買/
2022/10/21	34	288.12	22	293.95	288.00	12	453	2.64%
2022/10/20	24	299.83	32	298.27	300.00	-8	447	-1.79%
2022/10/19	28	306.18	12	308.04	305.00	16	461	3.47%
2022/10/18	36	313.21	29	312.81	312.00	7	463	1.51%
2022/10/17	52	303.19	29	307.57	305.00	23	458	5.01%
2022/10/14	8	329.63	11	329.00	326.00	-3	449	-0.67%
2022/10/13	30	332.03	24	337.27	322.00	6	451	1.33%
2022/10/12	18	347.92	46	342.60	348.00	-28	446	-6.27%
2022/10/11	31	356.48	21	356.67	355.00	10	443	2.26%
2022/10/07	9	375.89	11	377.59	374.00	-2	441	-0.45%
2022/10/06	11	382.73	2	383.00	383.00	9	444	2.03%
2022/10/05	23	379.89	30	384.32	380.00	-7	445	-1.57%
2022/10/04	18	380.08	24	380.25	381.00	-6	443	-1.35%
2022/10/03	34	375.15	35	377.26	372.00	-1	447	-0.22%
2022/09/30	35	365.57	11	365.64	369.50	24	440	5.44%
2022/09/29	14	356.89	16	356.25	358.00	-2	437	-0.46%
2022/09/28	17	353.12	29	357.64	350.00	-12	435	-2.75%
2022/09/27	49	350.35	16	352.59	351.50	33	432	7.62%
2022/09/26	28	356.55	26	355.23	353.00	2	434	0.46%
2022/09/23	14	369.57	39	370.15	363.00	-25	429	-5.81%
2022/09/22	53	353.26	46	360.01	380.50	7	429	1.63%
2022/09/21	56	352.50	11	363.82	353.00	45	418	10.74%
2022/09/20	12	370.17	10	373.90	368.50	2	406	0.49%
2022/09/19	14	379.00	19	378.32	378.00	-5	403	-1.24%
2022/09/16	18	380.36	129	383.64	380.50	-111	410	-27.07%	大賣/鉅額交易
2022/09/15	7	392.50	64	393.84	391.50	-57	408	-13.96%
2022/09/14	13	394.12	20	396.33	394.00	-7	413	-1.69%
2022/09/13	5	404.90	10	407.45	407.50	-5	424	-1.18%
2022/09/12	0	0.00	7	408.14	408.00	-7	432	-1.62%
2022/09/08	14	404.86	9	407.39	406.00	5	437	1.14%
2022/09/07	6	402.17	6	401.33	406.00	0	437	0.00%
2022/09/06	22	405.14	28	408.59	407.00	-6	434	-1.38%
2022/09/05	52	417.78	79	418.68	405.50	-27	431	-6.25%
2022/09/02	61	434.65	27.2	435.30	441.50	33.8	413	8.19%
2022/09/01	18	422.83	19	426.47	419.50	-1	400	-0.25%
2022/08/31	11	421.82	5	421.70	424.50	6	394	1.52%
2022/08/30	0	0.00	3	412.83	412.50	-3	398	-0.75%
2022/08/29	48	410.83	10	410.50	413.50	38	401	9.46%
2022/08/26	2	419.25	4	419.63	416.00	-2	403	-0.50%
2022/08/25	4	419.88	3	417.83	416.00	1	409	0.24%
2022/08/24	0	0.00	4	414.75	414.00	-4	411	-0.97%
2022/08/23	30	412.83	1	413.00	413.00	29	424	6.83%
2022/08/22	16	414.41	2	415.75	415.00	14	434	3.22%
2022/08/19	41	414.48	19	419.13	414.00	22	433	5.08%
2022/08/18	15	427.50	23	432.22	422.00	-8	430	-1.86%
2022/08/17	35	427.83	29	428.02	427.00	6	426	1.41%
2022/08/16	12	415.67	7	415.21	415.00	5	417	1.20%
2022/08/15	18	409.61	14	410.43	410.00	4	410	0.98%
2022/08/12	9	408.61	6	407.50	408.50	3	407	0.74%
2022/08/11	6	402.83	11	406.50	401.50	-5	402	-1.24%
2022/08/10	7	405.14	5	404.90	404.50	2	400	0.50%
2022/08/09	2	404.00	29	403.74	404.00	-27	402	-6.70%
2022/08/08	17	401.65	14	401.64	402.00	3	403	0.74%
2022/08/05	7	406.29	63	408.15	405.50	-56	407	-13.73%
2022/08/04	65	400.29	41	401.35	400.00	24	407	5.89%
2022/08/03	64	411.07	154	410.75	406.00	-90	401	-22.42%	大賣/
2022/08/02	15	434.53	17	434.47	434.50	-2	394	-0.51%
2022/08/01	35	444.63	22	447.27	440.00	13	394	3.30%
2022/07/29	12	455.17	19	450.26	458.00	-7	389	-1.80%
2022/07/28	21	452.19	13	449.69	448.50	8	389	2.05%
2022/07/27	9	437.61	10	442.50	441.50	-1	377	-0.27%
2022/07/26	62	449.94	47	452.47	450.00	15	376	3.99%
2022/07/25	14	432.04	19	435.42	432.00	-5	362	-1.38%
2022/07/22	47	428.01	6	438.17	426.00	41	362	11.30%
2022/07/21	9	427.83	15	428.43	434.00	-6	363	-1.65%
2022/07/20	19	422.97	21	424.93	419.00	-2	366	-0.55%
2022/07/19	14	422.68	7	422.29	422.50	7	366	1.91%
2022/07/18	30	422.30	7	422.14	421.50	23	369	6.22%
2022/07/15	6	406.42	5.5	402.63	409.00	0.5	369	0.14%
2022/07/14	6	398.50	7	398.07	401.00	-1	375	-0.27%
2022/07/13	12	400.33	11	405.82	398.00	1	377	0.26%
2022/07/12	17	398.03	10	397.25	401.00	7	380	1.84%
2022/07/11	15	410.20	18	413.53	404.50	-3	383	-0.78%
2022/07/08	13	433.58	12	435.42	421.50	1	378	0.26%
2022/07/07	10	429.25	11	427.05	427.50	-1	376	-0.27%
2022/07/06	48	430.56	13	432.19	424.00	35	378	9.26%
2022/07/05	15	443.47	17	441.59	445.50	-2	385	-0.52%
2022/07/04	27	425.57	27	422.61	434.50	0	388	0.00%
2022/07/01	14	421.54	14	422.18	420.00	0	388	0.00%
2022/06/30	16	421.06	19	427.89	418.00	-3	391	-0.77%
2022/06/29	9	432.67	10	434.55	439.50	-1	392	-0.25%
2022/06/28	6	439.33	8	440.06	436.00	-2	393	-0.51%
2022/06/27	13	433.27	12	430.13	439.00	1	399	0.25%
2022/06/24	21	436.12	18	445.00	427.50	3	401	0.75%
2022/06/23	75	430.17	29	427.22	434.00	46	395	11.63%
2022/06/22	162	425.96	52	427.87	414.00	110	394	27.87%	大買/鉅額交易
2022/06/21	64	445.89	44	448.15	446.50	20	392	5.10%
2022/06/20	31	429.37	26	430.50	424.00	5	385	1.30%
2022/06/17	18	415.58	11	415.14	421.50	7	385	1.82%
2022/06/16	5	412.20	7	415.50	411.00	-2	396	-0.50%
2022/06/15	4.5	407.88	3	406.17	402.00	1.5	399	0.37%
2022/06/14	6	404.58	25	405.56	404.50	-19	407	-4.66%
2022/06/13	2	413.25	16	412.75	414.00	-14	412	-3.39%
2022/06/10	15	416.73	12	417.50	422.00	3	417	0.72%
2022/06/09	1	414.50	10	417.70	414.00	-9	422	-2.13%
2022/06/08	24	421.83	9	426.33	422.50	15	429	3.50%
2022/06/07	21	428.76	21	429.67	427.00	0	433	0.00%
2022/06/06	15	439.77	21	443.33	440.00	-6	434	-1.38%
2022/06/02	26	440.63	13	443.62	443.00	13	435	2.98%
2022/06/01	9	437.11	13	437.27	436.50	-4	434	-0.92%
2022/05/31	33	431.65	43	431.49	441.50	-10	437	-2.29%
2022/05/30	117	415.62	33	413.56	423.00	84	434	19.34%	大買/
2022/05/27	11	387.77	1	386.50	388.00	10	431	2.32%
2022/05/26	4	382.50	13	383.38	382.00	-9	435	-2.07%
2022/05/25	4	387.38	6	387.92	391.50	-2	435	-0.46%
2022/05/24	12	388.67	50	387.23	385.00	-38	440	-8.62%
2022/05/23	8	400.38	9	400.89	396.50	-1	442	-0.23%
2022/05/20	0	0.00	4	403.38	403.50	-4	453	-0.88%
2022/05/19	4	391.88	6	388.92	396.50	-2	460	-0.43%
2022/05/18	5	397.60	8	398.38	398.00	-3	478	-0.63%
2022/05/17	13	399.19	13	395.00	400.00	0	504	0.00%
2022/05/16	12	394.17	5	399.40	389.50	7	511	1.37%
2022/05/13	25	388.52	29	389.62	392.00	-4	512	-0.78%
2022/05/12	20	378.03	13	376.77	372.50	7	511	1.37%
2022/05/11	9	386.44	12	386.92	387.00	-3	511	-0.59%
2022/05/10	9	379.67	80	380.72	381.50	-71	516	-13.74%
2022/05/09	18	390.92	15	392.73	388.00	3	520	0.58%
2022/05/06	12	403.58	116	402.05	401.00	-104	522	-19.92%	大賣/鉅額交易
2022/05/05	15	423.20	54	423.04	419.00	-39	521	-7.48%
2022/05/04	6	414.75	10	417.95	412.00	-4	521	-0.77%
2022/05/03	21	417.00	19	415.66	416.00	2	526	0.38%
2022/04/29	19	413.21	29	413.95	409.50	-10	533	-1.88%
2022/04/28	57	413.52	23	409.41	417.00	34	532	6.38%
2022/04/27	12	394.08	48	391.77	397.50	-36	536	-6.71%
2022/04/26	26	401.92	26	401.63	394.50	0	545	0.00%
2022/04/25	1	409.00	3	405.50	402.50	-2	551	-0.36%
2022/04/22	13	415.73	4	410.75	420.50	9	550	1.64%
2022/04/21	8	421.38	18	420.72	415.00	-10	554	-1.80%
2022/04/20	13	422.04	9	421.78	418.50	4	559	0.72%
2022/04/19	10	415.85	27	418.33	416.00	-17	560	-3.03%
2022/04/18	33	418.05	12	416.71	413.50	21	571	3.68%
2022/04/15	3	427.67	5	430.50	424.50	-2	576	-0.35%
2022/04/14	8	448.44	23	447.43	452.00	-15	582	-2.57%
2022/04/13	21	444.31	30	445.12	443.50	-9	619	-1.45%
2022/04/12	22	444.59	33	443.77	443.00	-11	639	-1.72%
2022/04/11	21	464.43	24	471.65	452.00	-3	652	-0.46%
2022/04/08	29	494.09	25	495.30	495.00	4	661	0.60%
2022/04/07	9	489.56	19	491.18	484.50	-10	670	-1.49%
2022/04/06	17	500.09	10	497.00	496.00	7	677	1.03%
2022/04/01	32	505.84	19	505.13	509.00	13	672	1.93%
2022/03/31	18	507.05	10.1	504.99	506.00	7.8	668	1.17%
2022/03/30	9	511.00	8	512.25	517.00	1	668	0.15%
2022/03/29	8	499.62	12	500.92	502.00	-4.1	679	-0.60%
2022/03/28	14	480.68	40	484.09	490.00	-26	682	-3.81%
2022/03/25	26	489.73	25	495.56	485.00	1	687	0.15%
2022/03/24	53	494.35	42	494.48	494.00	11	688	1.60%
2022/03/23	26	497.87	19	502.58	495.50	7	693	1.01%
2022/03/22	39	489.76	20	488.80	491.00	19	686	2.77%
2022/03/21	54	486.06	35	483.67	484.50	19	681	2.79%
2022/03/18	6	461.92	23	466.80	467.00	-17	670	-2.53%
2022/03/17	60	455.43	37	449.96	464.00	23	668	3.44%
2022/03/16	34	443.00	51	448.96	439.50	-17	662	-2.56%
2022/03/15	38	456.21	39	456.86	452.00	-1	659	-0.15%
2022/03/14	28	467.16	56	467.49	471.00	-28	657	-4.26%
2022/03/11	120	470.39	40	471.44	465.00	80	658	12.16%	大買/
2022/03/10	28	462.54	30	459.30	468.00	-2	651	-0.31%
2022/03/09	61	445.66	28	444.02	447.50	33	654	5.05%
2022/03/08	34	433.79	62	430.60	437.00	-28	673	-4.16%
2022/03/07	45	434.88	39	434.46	435.00	6	682	0.88%
2022/03/04	50	455.10	62	453.48	450.00	-12	684	-1.75%
2022/03/03	51	459.83	39	462.54	454.00	12	685	1.75%
2022/03/02	75	448.22	84	445.85	452.00	-9	684	-1.32%
2022/03/01	44	447.27	39	448.13	452.00	5	680	0.73%
2022/02/25	22	441.70	56	443.08	437.00	-34	682	-4.98%
2022/02/24	45	441.24	39	441.23	445.00	6	684	0.88%
2022/02/23	12	440.96	23	441.63	443.00	-11	685	-1.61%
2022/02/22	63	447.54	49	453.23	438.50	14	695	2.01%
2022/02/21	38	459.16	52	461.56	453.00	-14	693	-2.02%
2022/02/18	210	462.84	74	459.96	465.00	136	689	19.73%	大買/鉅額交易
2022/02/17	193	449.89	116	451.47	452.00	77	683	11.27%	大買/大賣/
2022/02/16	92	425.58	52	426.91	429.50	40	665	6.01%
2022/02/15	14	409.07	85	410.05	404.00	-71	660	-10.76%
2022/02/14	27	407.96	85	407.37	411.50	-58	662	-8.75%
2022/02/11	5	416.00	87	421.48	415.50	-82	664	-12.33%
2022/02/10	31	430.58	112	430.99	425.50	-81	663	-12.21%	大賣/
2022/02/09	7	424.21	194	431.45	431.00	-187	660	-28.32%	大賣/鉅額交易
2022/02/08	16	413.78	129	415.37	418.50	-113	653	-17.30%	大賣/鉅額交易
2022/02/07	16	403.88	12.7	399.75	407.00	3.3	657	0.51%
2022/01/26	22	401.20	69	403.13	396.00	-47	682	-6.89%
2022/01/25	34	405.88	50	406.62	402.00	-16	707	-2.26%
2022/01/24	67	410.15	32	405.80	411.00	35	726	4.82%
2022/01/21	26	427.92	37	426.74	415.00	-11	735	-1.50%
2022/01/20	74	440.43	26	442.21	435.00	48	735	6.52%
2022/01/19	62	455.47	59	454.42	445.00	3	728	0.41%
2022/01/18	26	462.77	53	462.73	456.00	-27	718	-3.76%
2022/01/17	9	454.61	8	455.56	452.00	1	710	0.14%
2022/01/14	68	450.46	33	447.70	454.00	35	720	4.86%
2022/01/13	34	451.31	44	447.33	451.00	-10	723	-1.38%
2022/01/12	25	452.30	21	450.50	452.50	4	719	0.56%
2022/01/11	43	453.63	52	449.70	452.00	-9	713	-1.26%
2022/01/10	64	452.41	53	448.16	450.50	11	706	1.56%
2022/01/07	27	443.00	49	442.95	448.50	-22	707	-3.11%
2022/01/06	167	448.57	104	447.36	451.50	63	711	8.85%	大買/大賣/
2022/01/05	46	432.10	50	434.09	430.00	-4	681	-0.59%
2022/01/04	77	427.66	49	431.05	423.50	28	662	4.23%
2022/01/03	62	419.85	57	417.88	431.00	5	649	0.77%
2021/12/30	48	421.64	63	422.15	427.00	-15	634	-2.36%
2021/12/29	50	407.01	30	410.08	412.00	20	626	3.19%
2021/12/28	0	0.00	3	399.17	398.00	-3	622	-0.48%
2021/12/27	12	405.38	7	402.79	401.00	5	639	0.78%
2021/12/24	15	399.93	11	397.50	401.50	4	642	0.62%
2021/12/23	45	403.89	236	402.44	396.50	-191	649	-29.42%	大賣/鉅額交易
2021/12/22	56	413.20	23	413.41	414.50	33	641	5.14%
2021/12/21	54	397.22	36	398.01	405.50	18	636	2.83%
2021/12/20	62	398.56	26	396.81	392.00	36	634	5.68%
2021/12/17	20	404.55	47	404.86	394.50	-27	634	-4.26%
2021/12/16	17	415.29	0	0.00	413.50	17	625	2.72%
2021/12/15	59	404.58	16	404.88	406.50	43	629	6.83%
2021/12/14	37	407.14	51	407.24	405.00	-14	629	-2.22%
2021/12/13	15	416.93	14	418.11	415.00	1	633	0.16%
2021/12/10	21	414.07	13	415.50	413.50	8	638	1.25%
2021/12/09	7	423.00	5	422.00	420.00	2	644	0.31%
2021/12/08	35	423.94	18	422.69	419.00	17	655	2.59%
2021/12/07	57	418.57	28	419.34	418.50	29	657	4.41%
2021/12/06	14	427.89	23	429.48	425.00	-9	653	-1.38%
2021/12/03	121	436.76	78	438.24	430.50	43	660	6.51%	大買/
2021/12/02	133	418.23	160	421.36	417.50	-27	654	-4.12%	大買/大賣/
2021/12/01	25	441.28	86	441.53	437.00	-61	635	-9.61%
2021/11/30	72	449.56	11	446.55	453.00	61	637	9.58%
2021/11/29	16	445.94	3	451.67	444.00	13	642	2.02%
2021/11/26	19	446.55	30	444.98	441.50	-11	652	-1.69%
2021/11/25	7	455.71	1	457.50	454.00	6	668	0.90%
2021/11/24	0	0.00	22	469.41	463.00	-22	688	-3.19%
2021/11/23	12	477.71	18	473.72	476.00	-6	692	-0.87%
2021/11/22	24	473.94	35	473.90	472.50	-11	690	-1.59%
2021/11/19	48	457.04	68	457.79	473.00	-20	690	-2.90%
2021/11/18	4	461.75	9	470.61	460.50	-5	687	-0.73%
2021/11/17	15	477.23	9	473.94	471.00	6	691	0.87%
2021/11/16	10	473.05	8	478.38	472.50	2	703	0.28%
2021/11/15	14	488.43	2	491.00	482.50	12	741	1.62%
2021/11/12	1	488.50	6	487.67	488.50	-5	765	-0.65%
2021/11/11	4	494.25	10	492.35	490.50	-6	768	-0.78%
2021/11/10	4	497.75	13	497.85	495.50	-9	769	-1.17%
2021/11/09	0	0.00	7	508.71	505.00	-7	776	-0.90%
2021/11/08	9	512.67	5	511.40	512.00	4	782	0.51%
2021/11/05	0	0.00	13	503.08	505.00	-13	795	-1.63%
2021/11/04	19	507.00	20	511.95	502.00	-1	809	-0.12%
2021/11/03	8	517.00	54	512.91	517.00	-46	815	-5.64%
2021/11/02	49	545.96	14	544.43	553.00	35	808	4.33%
2021/11/01	8	532.63	28	526.21	532.00	-20	811	-2.46%
2021/10/29	10	523.20	24	541.71	544.00	-14	813	-1.72%
2021/10/28	11	497.50	7	496.29	495.00	4	824	0.49%
2021/10/27	12	488.79	6	489.58	490.00	6	826	0.73%
2021/10/26	1	491.50	2	483.75	485.50	-1	836	-0.12%
2021/10/25	22	481.30	0	0.00	479.00	22	855	2.57%
2021/10/22	0	0.00	1	478.50	489.00	-1	867	-0.12%
2021/10/21	1	498.50	33	505.58	491.50	-32	880	-3.63%
2021/10/20	0	0.00	11	507.18	505.00	-11	881	-1.25%
2021/10/19	1	529.00	1	521.00	518.00	0	877	0.00%
2021/10/18	29	515.72	12	515.50	515.00	17	882	1.93%
2021/10/15	14	534.57	6	538.50	541.00	8	885	0.90%
2021/10/14	9	520.22	103	508.34	519.00	-94	895	-10.50%	大賣/
2021/10/13	5	496.20	30	495.37	492.50	-25	897	-2.79%
2021/10/12	5	500.00	2	511.00	500.00	3	905	0.33%
2021/10/08	54	523.17	0	0.00	519.00	54	905	5.96%
2021/10/07	1	511.00	4	515.25	515.00	-3	909	-0.33%
2021/10/06	3	535.00	4	521.50	505.00	-1	909	-0.11%
2021/10/05	21	521.62	8	518.88	524.00	13	905	1.44%
2021/10/04	91	522.92	4	522.25	528.00	87	900	9.66%
2021/10/01	2	504.50	3	505.67	508.00	-1	885	-0.11%
2021/09/30	13	519.38	3	516.00	521.00	10	885	1.13%
2021/09/29	0	0.00	15	518.87	512.00	-15	890	-1.69%
2021/09/28	0.1	562.00	2	549.00	546.00	-1.9	883	-0.22%
2021/09/27	3	560.33	0	0.00	550.00	3	884	0.34%
2021/09/24	19	560.00	3.3	556.60	557.00	15.7	885	1.77%
2021/09/23	14	546.79	1	543.00	545.00	13	890	1.46%
2021/09/22	4	540.00	0	0.00	532.00	4	897	0.45%
2021/09/17	0	0.00	1	560.00	560.00	-1	895	-0.11%
2021/09/16	34	551.00	4	557.00	544.00	30	902	3.32%
2021/09/15	1	559.00	3	546.33	567.00	-2	897	-0.22%
2021/09/14	8	554.75	12	548.83	546.00	-4	901	-0.44%
2021/09/13	0	0.00	25	547.12	547.00	-25	911	-2.74%
2021/09/10	2	515.00	1	519.00	515.00	1	908	0.11%
2021/09/09	1	509.00	3	510.00	509.00	-2	912	-0.22%
2021/09/08	26	518.96	2	514.50	514.00	24	917	2.61%
2021/09/07	4	523.75	3	526.00	526.00	1	916	0.11%
2021/09/06	4	540.50	1	537.00	537.00	3	917	0.33%
2021/09/03	2	550.50	21	554.52	531.00	-19	916	-2.07%
2021/09/01	1	574.00	27	581.85	574.00	-26	901	-2.88%
2021/08/31	3	592.33	62	583.16	598.00	-59	900	-6.55%
2021/08/30	0	0.00	15	556.87	581.00	-15	884	-1.70%
2021/08/27	8	537.63	10	526.30	533.00	-2	866	-0.23%
2021/08/26	22	514.32	20	515.90	518.00	2	885	0.23%
2021/08/25	1	518.00	4	519.00	519.00	-3	894	-0.34%
2021/08/24	14	523.57	66	523.61	514.00	-52	894	-5.81%
2021/08/23	25	521.36	55	521.56	534.00	-30	886	-3.38%
2021/08/20	1	520.00	36	516.03	505.00	-35	879	-3.98%
2021/08/19	128	520.16	247	523.68	516.00	-119	882	-13.48%	大買/大賣/鉅額交易
2021/08/18	22	479.43	112	484.64	507.00	-90	849	-10.59%	大賣/
2021/08/17	2	454.25	25	464.28	461.00	-23	825	-2.78%
2021/08/16	4	442.13	37	454.73	450.50	-33	839	-3.93%
2021/08/13	145	458.90	60	460.02	458.00	85	852	9.97%	大買/
2021/08/12	0	0.00	12	453.50	447.00	-12	854	-1.40%
2021/08/11	19	478.13	54	475.41	461.00	-35	857	-4.08%
2021/08/10	1	478.50	66	486.19	476.50	-65	856	-7.59%
2021/08/09	0	0.00	62	480.52	478.00	-62	854	-7.26%
2021/08/06	1	469.50	64	468.75	466.50	-63	851	-7.40%
2021/08/05	3	468.33	175	461.66	472.00	-172	840	-20.46%	大賣/鉅額交易
2021/08/04	40	431.50	22	437.20	453.00	18	822	2.19%
2021/08/03	48	424.13	28	450.04	412.00	20	816	2.45%
2021/08/02	53	447.55	7	458.29	457.50	46	799	5.75%
2021/07/30	27	451.65	42	461.49	448.00	-15	805	-1.86%
2021/07/29	62	459.45	4	465.75	465.00	58	798	7.27%
2021/07/28	94	463.35	17	480.71	465.00	77	785	9.80%
2021/07/27	135	499.05	62	511.64	480.00	73	777	9.38%	大買/
2021/07/26	9	532.89	0	0.00	531.00	9	764	1.18%
2021/07/23	1	569.00	16	572.63	562.00	-15	764	-1.96%
2021/07/22	2	580.50	35	573.40	573.00	-33	766	-4.31%
2021/07/21	11	598.27	49	586.06	570.00	-38	764	-4.97%
2021/07/20	12	597.58	79	597.87	586.00	-67	757	-8.85%
2021/07/19	30	582.33	20	582.70	583.00	10	740	1.35%
2021/07/16	32	550.50	9	543.78	551.00	23	730	3.15%
2021/07/15	32	521.16	0	0.00	524.00	32	727	4.40%
2021/07/14	3	517.00	23	519.91	520.00	-20	740	-2.70%
2021/07/13	0	0.00	49	526.73	516.00	-49	738	-6.63%
2021/07/12	3	529.00	8	537.13	540.00	-5	738	-0.68%
2021/07/09	2	542.50	11	546.73	543.00	-9	753	-1.19%
2021/07/08	4	555.00	8	554.00	555.00	-4	756	-0.53%
2021/07/07	13	559.69	3	558.00	554.00	10	766	1.30%
2021/07/06	34	554.18	9	556.89	552.00	25	768	3.25%
2021/07/05	1	600.00	36	602.31	603.00	-35	768	-4.55%
2021/07/02	8	581.25	6	579.00	579.00	2	773	0.26%
2021/07/01	12	586.58	0	0.00	580.00	12	774	1.55%
2021/06/30	16	596.06	0	0.00	604.00	16	778	2.06%
2021/06/29	38	602.34	20	603.05	600.00	18	774	2.32%
2021/06/28	15	623.80	6	623.17	628.00	9	782	1.15%
2021/06/25	38	619.68	87	625.40	608.00	-49	821	-5.97%
2021/06/24	36	650.06	0	0.00	643.00	36	833	4.32%
2021/06/23	40	645.80	75	654.40	646.00	-35	869	-4.03%
2021/06/22	16	638.50	47	649.26	648.00	-31	862	-3.59%
2021/06/21	9	607.56	6	622.33	620.00	3	852	0.35%
2021/06/18	32	598.63	5	606.00	606.00	27	858	3.14%
2021/06/17	21	589.05	24	591.08	583.00	-3	868	-0.35%
2021/06/16	24	583.46	77	581.48	582.00	-53	911	-5.81%
2021/06/15	26	560.92	1	586.00	580.00	25	935	2.67%
2021/06/11	22	558.05	0	0.00	544.00	22	952	2.31%
2021/06/10	24	544.83	17	543.88	544.00	7	961	0.73%
2021/06/09	29	555.66	20	551.65	556.00	9	983	0.91%
2021/06/08	47	548.04	5	550.60	546.00	42	1,036	4.05%
2021/06/07	172	520.98	9	509.44	527.00	163	1,055	15.44%	大買/鉅額交易
2021/06/04	18	515.39	0	0.00	502.00	18	1,079	1.67%
2021/06/03	43	507.22	105	507.66	511.00	-62	1,104	-5.62%	大賣/
2021/06/02	52	530.75	0	0.00	532.00	52	1,148	4.53%
2021/06/01	25	512.48	0	0.00	512.00	25	1,196	2.09%
2021/05/31	42	509.62	2	503.00	515.00	40	1,214	3.29%
2021/05/28	47	505.98	11	511.18	506.00	36	1,251	2.88%
2021/05/27	21	507.38	3	500.33	504.00	18	1,251	1.44%
2021/05/26	99	500.97	10	502.50	516.00	89	1,234	7.21%
2021/05/25	36	486.17	27	484.96	484.00	9	1,220	0.74%
2021/05/24	35	482.43	24	489.60	478.50	11	1,211	0.91%
2021/05/21	89	481.80	2	476.00	490.50	87	1,196	7.27%
2021/05/20	35	450.26	6	449.50	446.00	29	1,184	2.45%
2021/05/19	29	439.59	4	434.00	435.00	25	1,173	2.13%
2021/05/18	48	407.81	4	418.63	425.50	44	1,168	3.76%
2021/05/17	35	399.80	9	394.28	387.00	26	1,174	2.21%
2021/05/14	59.3	438.75	19	435.18	430.00	40.3	1,178	3.42%
2021/05/13	45	427.47	8	430.56	423.00	37	1,186	3.12%
2021/05/12	20	450.05	29	467.22	439.50	-9	1,187	-0.76%
2021/05/11	74	490.26	39	486.55	488.00	35	1,180	2.97%
2021/05/10	23	482.91	2	478.00	483.00	21	1,170	1.79%
2021/05/07	32	446.17	1	433.00	462.00	31	1,157	2.68%
2021/05/06	30	416.53	12	423.00	420.00	18	1,150	1.56%
2021/05/05	28	437.02	6	434.42	424.00	22	1,146	1.92%
2021/05/04	8	428.75	41	437.24	427.50	-33	1,139	-2.90%
2021/05/03	24	466.42	37	457.95	454.50	-13	1,134	-1.15%
2021/04/29	38	447.11	0	0.00	456.00	38	1,131	3.36%
2021/04/28	16	438.56	64	437.70	436.00	-48	1,127	-4.26%
2021/04/27	29	437.91	0	0.00	439.50	29	1,135	2.55%
2021/04/26	9	434.39	15	435.53	431.50	-6	1,133	-0.53%
2021/04/23	29	432.21	0	0.00	432.00	29	1,133	2.56%
2021/04/22	5	431.30	21	425.81	424.00	-16	1,138	-1.41%
2021/04/21	18	434.89	0	0.00	433.00	18	1,133	1.59%
2021/04/20	36	418.67	74	419.19	419.00	-38	1,124	-3.38%
2021/04/19	3	402.33	0	0.00	401.00	3	1,115	0.27%
2021/04/16	7	397.57	0	0.00	401.00	7	1,113	0.63%
2021/04/15	26	395.87	0	0.00	400.00	26	1,116	2.33%
2021/04/14	15	382.77	17	380.65	382.50	-2	1,102	-0.18%
2021/04/13	2	380.00	15	383.67	386.00	-13	1,107	-1.17%
2021/04/12	12	397.88	6	394.50	391.00	6	1,115	0.54%
2021/04/09	28	393.00	0	0.00	392.00	28	1,116	2.51%
2021/04/08	11	391.14	1	393.50	388.50	10	1,104	0.91%
2021/04/07	8	387.81	8	386.75	387.50	0	1,094	0.00%
2021/04/06	10	383.30	52	386.02	382.50	-42	1,089	-3.85%
2021/04/01	2	383.00	26	382.35	383.00	-24	1,085	-2.21%
2021/03/31	17	382.44	52	385.68	382.00	-35	1,089	-3.21%
2021/03/30	22	386.50	78	391.56	386.50	-56	1,090	-5.14%
2021/03/29	3	383.17	5	380.50	385.50	-2	1,089	-0.18%
2021/03/26	87	379.48	0	0.00	391.50	87	1,083	8.03%
2021/03/25	24	353.88	0	0.00	356.00	24	1,051	2.28%
2021/03/24	7	360.57	3	372.50	361.00	4	1,059	0.38%
2021/03/23	1	369.00	27	369.72	366.00	-26	1,063	-2.44%
2021/03/22	10	370.00	12	363.88	365.50	-2	1,084	-0.18%
2021/03/19	240	364.20	292	360.18	360.00	-52	1,120	-4.64%	大買/大賣/
2021/03/18	35	352.97	31	348.65	357.00	4	1,080	0.37%
2021/03/17	150	345.27	32	348.17	347.00	118	1,055	11.18%	大買/鉅額交易
2021/03/16	15	331.50	11	336.00	330.00	4	1,038	0.39%
2021/03/15	33	333.15	40	335.91	329.00	-7	1,040	-0.67%
2021/03/12	0	0.00	92	335.21	328.00	-92	1,027	-8.95%
2021/03/11	19	330.74	35	341.16	350.50	-16	983	-1.63%
2021/03/10	38	318.36	74	324.38	319.00	-36	1,002	-3.59%
2021/03/09	33	324.94	17	329.00	332.00	16	999	1.60%
2021/03/08	21	325.05	97	322.26	327.00	-76	976	-7.78%
2021/03/05	83	301.80	31	297.85	307.00	52	910	5.71%
2021/03/04	10	276.60	114	274.39	279.50	-104	864	-12.03%	大賣/鉅額交易
2021/03/03	252	279.70	1	271.00	285.00	251	842	29.80%	大買/鉅額交易
2021/03/02	6	268.17	3	267.50	264.00	3	802	0.37%
2021/02/26	4	269.75	17	269.41	272.00	-13	810	-1.60%
2021/02/25	20	270.90	3	268.67	271.00	17	822	2.07%
2021/02/24	0	0.00	11	270.09	270.50	-11	821	-1.34%
2021/02/23	19	269.50	8	270.19	270.00	11	821	1.34%
2021/02/22	17	272.91	34	273.49	270.50	-17	825	-2.06%
2021/02/19	17	273.82	8	275.31	272.50	9	824	1.09%
2021/02/18	17	278.12	7	279.21	274.50	10	825	1.21%
2021/02/17	30	279.07	5	275.80	279.00	25	825	3.03%
2021/02/05	18	270.78	10	269.85	271.00	8	819	0.98%
2021/02/04	55	263.27	10	264.45	265.00	45	805	5.59%
2021/02/03	81	253.54	0	0.00	252.00	81	792	10.22%
2021/02/02	0	0.00	8	252.25	245.50	-8	792	-1.01%
2021/02/01	55	245.23	2	248.50	247.00	53	795	6.67%
2021/01/29	14	237.46	5	241.30	236.00	9	790	1.14%
2021/01/28	1	243.50	17	245.50	241.50	-16	798	-2.00%
2021/01/27	40	245.35	17	243.91	246.50	23	804	2.86%
2021/01/26	8	243.56	3	242.50	241.50	5	825	0.61%
2021/01/25	38	243.92	1	244.50	244.00	37	870	4.25%
2021/01/22	14	240.14	6	243.75	245.00	8	928	0.86%
2021/01/21	25	236.88	2	238.50	236.00	23	947	2.43%
2021/01/20	46	234.84	3	237.33	233.50	43	944	4.55%
2021/01/19	23	245.02	0	0.00	244.00	23	952	2.42%
2021/01/18	15	246.53	0	0.00	247.00	15	960	1.56%
2021/01/15	29	255.07	12	255.58	250.00	17	974	1.74%
2021/01/14	12	261.33	0	0.00	260.00	12	999	1.20%
2021/01/12	0	0.00	11	265.23	262.00	-11	1,139	-0.97%
2021/01/11	20	268.88	32	266.88	268.00	-12	1,175	-1.02%
2021/01/08	24.4	276.08	7	274.21	270.00	17.4	1,198	1.45%
2021/01/07	0	0.00	13	278.19	279.00	-13	1,199	-1.08%
2021/01/06	67	274.12	0	0.00	276.50	67	1,199	5.58%
2021/01/05	103	271.00	0	0.00	273.50	103	1,193	8.63%	大買/鉅額交易
2021/01/04	0	0.00	58	284.84	282.00	-58	1,177	-4.92%
2020/12/31	8	283.50	90	282.60	283.00	-82	1,188	-6.90%
2020/12/30	2	283.00	0	0.00	283.50	2	1,205	0.17%
2020/12/29	6	283.25	1	282.50	283.00	5	1,218	0.41%
2020/12/28	0	0.00	2	283.25	283.50	-2	1,225	-0.16%
2020/12/24	23	289.35	12	288.50	291.00	11	1,217	0.90%
2020/12/23	33	284.73	33	281.58	280.00	0	1,205	0.00%
2020/12/21	2	278.50	0	0.00	277.50	2	1,168	0.17%
2020/12/18	38	286.46	0	0.00	277.00	38	1,173	3.24%
2020/12/16	4	277.00	0	0.00	282.50	4	1,169	0.34%
2020/12/15	0	0.00	8	268.44	268.50	-8	1,155	-0.69%
2020/12/14	1	265.50	10	263.50	263.50	-9	1,144	-0.79%
2020/12/11	0	0.00	2	260.25	260.00	-2	1,165	-0.17%
2020/12/10	4	258.38	0	0.00	260.50	4	1,221	0.33%
2020/12/09	11	261.23	0	0.00	260.50	11	1,224	0.90%
2020/12/08	8	256.06	0	0.00	256.00	8	1,213	0.66%
2020/12/07	20	253.85	0	0.00	250.50	20	1,205	1.66%
2020/12/04	17	260.35	39	259.27	256.00	-22	1,203	-1.83%
2020/12/03	11	265.18	0	0.00	275.00	11	1,154	0.95%
2020/12/02	0	0.00	14	249.29	250.00	-14	1,135	-1.23%
2020/12/01	1	254.50	0	0.00	256.50	1	1,142	0.09%
2020/11/30	39	261.24	103	255.56	255.50	-64	1,151	-5.56%	大賣/
2020/11/27	43	255.53	0	0.00	255.50	43	1,152	3.73%
2020/11/25	18	254.22	42	258.19	250.00	-24	1,163	-2.06%
2020/11/24	8	254.50	35	256.67	259.00	-27	1,161	-2.32%
2020/11/23	12	249.00	9	249.28	247.00	3	1,150	0.26%
2020/11/20	9	251.44	19	250.26	249.50	-10	1,149	-0.87%
2020/11/19	22	252.07	5	251.10	251.50	17	1,146	1.48%
2020/11/18	4	247.50	0	0.00	248.50	4	1,143	0.35%
2020/11/17	14	253.86	40	254.24	253.00	-26	1,141	-2.28%
2020/11/16	6	254.75	6	256.67	257.00	0	1,145	0.00%
2020/11/13	27	251.09	7	251.79	252.50	20	1,157	1.73%
2020/11/12	26	245.48	0	0.00	247.00	26	1,153	2.25%
2020/11/11	18	247.75	20	247.35	248.00	-2	1,155	-0.17%
2020/11/10	0	0.00	47	248.45	246.50	-47	1,152	-4.08%
2020/11/09	6	254.00	6	263.83	254.00	0	1,146	0.00%
2020/11/06	21	253.07	0	0.00	254.00	21	1,141	1.84%
2020/11/05	4	253.88	0	0.00	254.50	4	1,136	0.35%
2020/11/04	0	0.00	3	250.17	251.00	-3	1,133	-0.26%
2020/11/03	16	248.03	2	251.50	250.00	14	1,120	1.25%
2020/11/02	0	0.00	48	244.16	240.00	-48	1,101	-4.36%
2020/10/30	6	253.75	0	0.00	255.00	6	1,059	0.57%
2020/10/29	0	0.00	12	238.08	245.00	-12	1,007	-1.19%
2020/10/27	12	236.04	0	0.00	234.50	12	986	1.22%
2020/10/23	1	244.00	0	0.00	237.00	1	969	0.10%
2020/10/22	0	0.00	2	239.00	239.00	-2	965	-0.21%
2020/10/21	7	242.79	7	238.64	248.00	0	936	0.00%
2020/10/20	65	235.09	0	0.00	236.50	65	860	7.55%
2020/10/19	3	229.67	5	225.40	223.00	-2	801	-0.25%
2020/10/16	5	216.40	1	215.50	217.00	4	762	0.52%
2020/10/15	0	0.00	11	205.59	216.00	-11	740	-1.48%
2020/10/14	0	0.00	13	206.65	207.00	-13	745	-1.74%
2020/10/13	0	0.00	26	202.96	203.00	-26	767	-3.39%
2020/10/12	0	0.00	13	208.27	206.50	-13	776	-1.67%
2020/10/08	27	209.37	0	0.00	210.00	27	789	3.42%
2020/10/07	29	200.86	18	204.00	202.00	11	800	1.37%
2020/10/06	18	208.86	97	210.19	208.50	-79	793	-9.96%
2020/10/05	18	208.86	30	213.28	216.00	-12	789	-1.52%
2020/09/30	9	203.44	47	201.87	202.00	-38	789	-4.81%
2020/09/29	0	0.00	5	203.00	202.50	-5	792	-0.63%
2020/09/28	0	0.00	4	197.50	202.00	-4	803	-0.50%
2020/09/25	61	195.30	4	200.13	194.00	57	812	7.01%
2020/09/24	43	202.12	2	201.25	200.50	41	842	4.86%
2020/09/23	35	211.57	0	0.00	207.00	35	930	3.76%
2020/09/22	23	211.78	2	215.00	207.00	21	961	2.18%
2020/09/21	29	217.21	0	0.00	219.50	29	947	3.06%
2020/09/18	0	0.00	24	218.52	218.00	-24	940	-2.55%
2020/09/17	20	219.23	7	217.07	218.00	13	923	1.41%
2020/09/16	14	214.00	15	209.13	215.00	-1	883	-0.11%
2020/09/15	115	206.44	88	206.28	209.00	27	860	3.14%	大買/
2020/09/14	34	197.38	6	193.42	199.00	28	806	3.47%
2020/09/11	0	0.00	11	188.50	190.00	-11	811	-1.36%
2020/09/10	4	190.50	10	192.50	192.00	-6	820	-0.73%
2020/09/09	1	192.00	5	190.80	191.50	-4	853	-0.47%
2020/09/08	2	189.00	2	190.25	188.00	0	882	0.00%
2020/09/07	2	191.75	1	187.50	187.00	1	900	0.11%
2020/09/04	48	197.64	24	196.35	194.00	24	945	2.54%
2020/09/03	63	199.00	4	201.00	195.00	59	947	6.23%
2020/09/02	17	200.53	0	0.00	199.50	17	952	1.78%
2020/08/31	0	0.00	5	191.90	192.50	-5	972	-0.51%
2020/08/27	0	0.00	2	187.50	185.00	-2	985	-0.20%
2020/08/20	0	0.00	1	180.50	182.00	-1	977	-0.10%
2020/08/19	0	0.00	1	190.00	190.50	-1	968	-0.10%
2020/08/18	0	0.00	18	184.17	184.00	-18	949	-1.89%
2020/08/17	6	179.42	0	0.00	179.50	6	940	0.64%
2020/08/14	8	174.06	1	173.50	174.50	7	933	0.75%
2020/08/13	6	175.25	0	0.00	178.00	6	931	0.64%
2020/08/12	6	170.83	0	0.00	169.00	6	924	0.65%
2020/08/11	6	175.17	0	0.00	174.00	6	919	0.65%
2020/08/10	4	174.63	8	174.56	174.00	-4	919	-0.44%
2020/08/07	10	180.30	0	0.00	179.00	10	912	1.10%
2020/08/06	2	179.25	0	0.00	181.00	2	911	0.22%
2020/08/05	15	179.47	0	0.00	178.50	15	909	1.65%
2020/08/04	3	179.83	0	0.00	180.00	3	905	0.33%
2020/07/31	2	183.50	0	0.00	185.50	2	885	0.23%
2020/07/30	0	0.00	1	191.50	189.00	-1	881	-0.11%
2020/07/28	8	184.94	0	0.00	186.50	8	869	0.92%
2020/07/27	1	175.00	0	0.00	180.00	1	862	0.12%
2020/07/24	7	180.43	0	0.00	179.50	7	856	0.82%
2020/07/23	12	182.83	0	0.00	184.50	12	849	1.41%
2020/07/15	0	0.00	5	193.00	194.00	-5	780	-0.64%
2020/07/14	0	0.00	20	203.03	193.50	-20	764	-2.62%
2020/07/10	3	188.00	0	0.00	188.00	3	722	0.42%
2020/07/09	6	188.00	0	0.00	188.00	6	718	0.84%
2020/07/08	3	192.50	0	0.00	192.50	3	709	0.42%
2020/07/07	6	191.50	0	0.00	191.50	6	706	0.85%
2020/07/02	0	0.00	20	197.90	197.00	-20	636	-3.14%
2020/07/01	0	0.00	5	182.70	192.50	-5	540	-0.93%
2020/06/30	1	175.00	1	175.00	175.00	0	496	0.00%
2020/06/29	2	173.50	0	0.00	173.50	2	496	0.40%
2020/06/24	0	0.00	4	181.00	175.50	-4	499	-0.80%
2020/06/22	1	179.50	1	178.00	180.00	0	496	0.00%
2020/06/16	2	182.25	0	0.00	180.50	2	463	0.43%
2020/06/11	1	176.00	14	176.82	176.00	-13	368	-3.53%
2020/06/10	7	169.79	0	0.00	169.00	7	317	2.21%
2020/06/09	1	167.50	0	0.00	168.00	1	305	0.33%
2020/06/08	15	161.00	0	0.00	159.00	15	291	5.14%
2020/06/04	1	149.00	0	0.00	159.50	1	248	0.40%
2020/06/03	1	140.00	0	0.00	145.00	1	224	0.45%
2020/05/27	0	0.00	5	125.50	126.00	-5	211	-2.36%
2020/05/20	0	0.00	1	124.00	124.00	-1	211	-0.47%
2020/05/19	0	0.00	1	124.00	125.00	-1	210	-0.47%
2020/05/18	3	123.17	1	122.50	123.50	2	210	0.95%
2020/05/05	0	0.00	1	123.50	127.50	-1	217	-0.46%
2020/04/28	1	117.00	0	0.00	116.50	1	211	0.47%
2020/04/24	0	0.00	9	112.22	112.50	-9	213	-4.22%
2020/04/23	0	0.00	27	113.65	113.50	-27	215	-12.56%
2020/04/09	0	0.00	2	109.50	116.00	-2	215	-0.93%
2020/04/01	2	99.60	0	0.00	100.00	2	224	0.89%
2020/03/31	1	98.50	0	0.00	99.20	1	223	0.45%
2020/03/30	1	95.50	0	0.00	99.00	1	221	0.45%
2020/03/27	1	101.00	0	0.00	101.00	1	215	0.46%
2020/03/26	5	93.02	0	0.00	92.00	5	207	2.40%
2020/03/25	2	89.85	0	0.00	89.70	2	206	0.97%
2020/03/20	0	0.00	1	90.00	90.00	-1	200	-0.50%
2020/03/18	0	0.00	1	99.80	99.10	-1	194	-0.52%
2020/03/13	0	0.00	4	108.38	111.00	-4	191	-2.09%
2020/03/12	1	118.50	0	0.00	119.50	1	185	0.54%
2020/03/09	0	0.00	6	135.25	134.00	-6	191	-3.13%
2020/02/27	1	143.00	1	145.50	143.00	0	211	0.00%
2020/02/24	0	0.00	1	147.50	148.50	-1	216	-0.46%
2020/02/21	1	150.00	2	148.25	150.00	-1	218	-0.46%
2020/02/19	0	0.00	1	149.50	149.50	-1	225	-0.44%
2020/02/14	0	0.00	1	152.00	151.50	-1	236	-0.42%
2020/02/13	0	0.00	3	152.67	152.50	-3	236	-1.27%
2020/02/10	0	0.00	1	145.00	144.50	-1	240	-0.41%
2020/02/07	0	0.00	5	151.80	150.00	-5	240	-2.08%
2020/02/05	0	0.00	1	154.00	153.50	-1	239	-0.42%
2020/01/08	3	173.17	0	0.00	172.50	3	264	1.14%
2020/01/07	3	175.67	0	0.00	175.00	3	272	1.10%
2020/01/06	4	177.50	0	0.00	178.50	4	274	1.45%
2020/01/03	6	178.08	0	0.00	176.50	6	285	2.10%
2020/01/02	9	180.83	0	0.00	180.50	9	294	3.05%
2019/12/11	30	174.80	0	0.00	174.00	30	271	11.05%