藥華藥 (6446)-台灣摩根士丹利券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
300.0
漲跌
▲12.5
漲幅
+4.35%
成交量
1,338張
產業
上市生技醫療類股
275人加入追蹤

立即追蹤
本地時間:14:30

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

藥華藥 (6446)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
2024/04/24	362	297.05	128	294.45	300.00	234	1,110	21.07%	大買/大賣/鉅額交易
2024/04/23	30	289.23	85	289.08	287.50	-55	1,119	-4.91%
2024/04/22	27	290.26	81.5	289.26	288.00	-54.5	1,120	-4.86%
2024/04/19	11	288.73	32	288.03	285.50	-21	1,108	-1.89%
2024/04/18	0	302.50	26	301.88	302.00	-26	1,069	-2.43%
2024/04/17	17	307.38	4	306.88	307.00	13	1,063	1.22%
2024/04/16	5	306.70	0	0.00	303.50	5	1,071	0.47%
2024/04/15	6	314.00	10	314.95	314.00	-4	1,073	-0.37%
2024/04/12	4	320.50	10.8	320.06	320.50	-6.8	1,103	-0.61%
2024/04/11	6	328.58	33	323.56	323.00	-27	1,110	-2.43%
2024/04/10	3	329.83	13	328.62	328.00	-10	1,103	-0.91%
2024/04/09	2	326.00	16	327.63	326.00	-14	1,100	-1.27%
2024/04/08	6	325.00	0	0.00	325.00	6	1,098	0.55%
2024/04/03	4	323.00	52	322.24	323.00	-48	1,089	-4.41%
2024/04/02	56.1	328.76	19	328.68	329.00	37.1	1,084	3.42%
2024/04/01	14	330.21	1	329.00	329.50	13	1,089	1.19%
2024/03/29	0	0.00	25	321.58	322.00	-25	1,075	-2.33%
2024/03/28	24	319.42	58	319.17	320.00	-34	1,071	-3.17%
2024/03/27	3	320.00	49	320.80	320.00	-46	1,072	-4.29%
2024/03/26	0.7	319.50	195	319.83	318.00	-194.3	1,062	-18.28%	大賣/鉅額交易
2024/03/25	2.5	328.60	56	327.08	325.50	-53.5	1,047	-5.11%
2024/03/22	0	0.00	50	326.88	326.00	-50	1,048	-4.77%
2024/03/21	1.8	330.00	45	328.63	328.00	-43.2	1,048	-4.12%
2024/03/20	21	332.33	7	331.86	331.50	14	1,051	1.33%
2024/03/19	1	330.00	5	331.70	332.50	-4	1,049	-0.38%
2024/03/18	0	0.00	1	329.00	329.00	-1	1,043	-0.10%
2024/03/15	216	326.25	51.3	326.49	326.50	164.7	1,042	15.80%	大買/鉅額交易
2024/03/14	6	329.33	0	0.00	329.00	6	1,029	0.58%
2024/03/13	33	329.24	1	326.50	329.50	32	1,031	3.10%
2024/03/12	54	329.28	5	329.30	329.00	49	1,040	4.71%
2024/03/11	11	322.95	6	321.75	326.00	5	1,114	0.45%
2024/03/08	17.7	321.96	8	325.06	320.00	9.7	1,130	0.86%
2024/03/07	39	320.88	24	323.46	328.00	15	1,144	1.31%
2024/03/06	41	326.45	17	326.97	324.00	24	1,139	2.11%
2024/03/05	38	318.96	20	317.05	316.50	18	1,126	1.60%
2024/03/04	5	319.50	36	320.58	319.50	-31	1,130	-2.74%
2024/03/01	38	325.14	14	326.36	324.50	24	1,139	2.11%
2024/02/29	280.6	328.18	458.1	328.38	328.50	-177.5	1,148	-15.45%	大買/大賣/鉅額交易
2024/02/27	93	326.27	7	325.93	324.00	86	1,114	7.71%
2024/02/26	34	331.60	3.7	329.93	332.00	30.3	1,118	2.70%
2024/02/23	104	326.51	0	0.00	324.00	104	1,107	9.39%	大買/鉅額交易
2024/02/22	8	327.88	11	325.59	325.00	-3	1,111	-0.27%
2024/02/21	66	327.92	9	328.72	329.50	57	1,118	5.09%
2024/02/20	7	324.79	9	326.56	328.00	-2	1,115	-0.18%
2024/02/19	67	318.39	0	0.00	319.50	67	1,109	6.04%
2024/02/16	14	315.29	0	0.00	315.00	14	1,125	1.24%
2024/02/15	19	315.50	1	311.50	311.50	18	1,130	1.59%
2024/02/05	14	309.93	19	310.53	309.50	-5	1,126	-0.44%
2024/02/02	17	311.97	19	311.55	315.00	-2	1,253	-0.16%
2024/02/01	49	314.11	15	313.30	314.00	34	1,311	2.59%
2024/01/31	2	314.00	25	314.00	315.00	-23	1,380	-1.67%
2024/01/30	0	0.00	28	315.80	314.50	-28	1,416	-1.98%
2024/01/29	26	319.17	45	318.83	319.00	-19	1,467	-1.30%
2024/01/26	23	321.78	20	320.08	319.00	3	1,501	0.20%
2024/01/25	32.9	322.45	29	321.55	321.00	3.9	1,504	0.26%
2024/01/24	1	324.50	93	321.81	320.50	-92	1,517	-6.06%
2024/01/23	57	322.95	71	322.94	322.50	-14	1,495	-0.94%
2024/01/22	48	325.57	11	324.77	326.50	37	1,516	2.44%
2024/01/19	0	0.00	19	324.13	325.50	-19	1,554	-1.22%
2024/01/18	0	0.00	32	320.16	321.00	-32	1,570	-2.04%
2024/01/17	3	316.00	84	320.00	316.00	-81	1,568	-5.16%
2024/01/16	1	332.50	22	331.52	330.50	-21	1,552	-1.35%
2024/01/15	15	340.27	33	338.12	338.00	-18	1,549	-1.16%
2024/01/12	0	0.00	13	335.65	336.00	-13	1,551	-0.84%
2024/01/11	8	332.81	22	329.23	334.50	-14	1,557	-0.90%
2024/01/10	0	0.00	42	328.46	328.00	-42	1,560	-2.69%
2024/01/09	15	335.80	166	335.88	333.00	-151	1,551	-9.73%	大賣/鉅額交易
2024/01/08	13	352.38	34	344.93	340.00	-21	1,531	-1.37%
2024/01/05	72	350.07	1	350.00	349.00	71	1,501	4.73%
2024/01/04	0	0.00	6	341.08	341.00	-6	1,487	-0.40%
2024/01/03	19	346.66	34	342.96	341.50	-15	1,514	-0.99%
2024/01/02	71	348.49	12	347.08	349.50	59	1,513	3.90%
2023/12/29	1	347.50	0	0.00	346.00	1	1,524	0.07%
2023/12/28	1	346.00	3	344.00	346.00	-2	1,550	-0.13%
2023/12/27	91	338.41	8	336.13	339.50	83	1,547	5.36%
2023/12/26	3	333.00	7	333.57	333.00	-4	1,547	-0.26%
2023/12/25	2	335.00	7	332.21	332.00	-5	1,552	-0.32%
2023/12/22	17	333.12	10	331.70	334.00	7	1,564	0.45%
2023/12/21	20	332.23	24	332.04	331.50	-4	1,576	-0.25%
2023/12/20	9	333.56	3	333.83	334.50	6	1,592	0.38%
2023/12/19	3	332.83	10	332.25	331.50	-7	1,616	-0.43%
2023/12/18	15	336.83	0	0.00	335.00	15	1,638	0.92%
2023/12/15	10.3	337.65	25	336.26	339.50	-14.7	1,654	-0.89%
2023/12/14	20	334.03	17.7	332.90	334.00	2.3	1,685	0.14%
2023/12/13	0	0.00	69	334.97	331.00	-69	1,733	-3.98%
2023/12/12	5	338.60	72	338.31	337.50	-67	1,923	-3.48%
2023/12/11	8	341.63	15.5	341.10	339.00	-7.5	1,944	-0.39%
2023/12/08	28	338.62	27.1	338.15	338.00	0.9	1,967	0.05%
2023/12/07	10	337.50	159	337.72	336.00	-149	1,996	-7.46%	大賣/鉅額交易
2023/12/06	2	347.00	87	345.17	340.00	-85	2,022	-4.20%
2023/12/05	7	367.64	73	365.20	366.50	-66	1,984	-3.33%
2023/12/04	119.3	369.46	73	369.68	368.00	46.3	1,966	2.35%	大買/
2023/12/01	10	362.90	5	361.80	360.00	5	1,975	0.25%
2023/11/30	18	364.33	52	363.65	364.50	-34	1,964	-1.73%
2023/11/29	28	365.41	0	0.00	367.00	28	1,956	1.43%
2023/11/28	132	366.55	2	366.00	366.00	130	1,991	6.53%	大買/鉅額交易
2023/11/27	28	365.36	2	362.00	362.00	26	2,009	1.29%
2023/11/24	0	0.00	5	357.40	358.50	-5	2,034	-0.25%
2023/11/22	27	353.70	2	354.75	353.50	25	2,039	1.23%
2023/11/21	40	357.79	7	356.64	357.00	33	2,053	1.61%
2023/11/20	2	361.00	15	364.17	361.00	-13	2,061	-0.63%
2023/11/17	28	360.63	19	360.00	362.00	9	2,077	0.43%
2023/11/16	62	359.77	1	360.00	360.00	61	2,133	2.86%
2023/11/15	6	354.42	50	354.93	358.00	-44	2,215	-1.99%
2023/11/14	83	345.68	6	345.42	344.50	77	2,215	3.48%
2023/11/13	3	349.17	117	348.44	346.00	-114	2,276	-5.01%	大賣/鉅額交易
2023/11/10	43	357.27	133	357.29	347.50	-90	2,343	-3.84%	大賣/
2023/11/09	76	377.36	82	377.92	374.50	-6	2,280	-0.26%
2023/11/08	93	369.82	0	0.00	371.50	93	2,301	4.04%
2023/11/07	48	361.60	2	358.50	360.00	46	2,292	2.01%
2023/11/06	90	358.63	4	346.25	362.00	86	2,284	3.77%
2023/11/03	47	340.73	6	331.17	341.00	41	2,247	1.82%
2023/11/02	11	328.91	7	329.79	326.50	4	2,220	0.18%
2023/11/01	13	330.08	20.3	328.71	329.00	-7.3	2,230	-0.33%
2023/10/31	17	325.03	20	325.83	322.50	-3	2,227	-0.13%
2023/10/30	28	331.48	20	327.98	328.50	8	2,265	0.35%
2023/10/27	200	326.14	17	324.74	331.50	183	2,264	8.08%	大買/鉅額交易
2023/10/26	49	321.13	30	313.95	308.00	19	2,277	0.83%
2023/10/25	25	322.66	12	322.00	320.00	13	2,297	0.57%
2023/10/24	51	319.14	8	319.25	324.00	43	2,319	1.85%
2023/10/23	54	315.06	9	313.17	312.00	45	2,358	1.91%
2023/10/20	35	309.29	73	307.64	310.00	-38	2,377	-1.60%
2023/10/19	34	309.56	52	307.73	309.50	-18	2,396	-0.75%
2023/10/18	12.5	308.52	32	307.67	305.00	-19.5	2,466	-0.79%
2023/10/17	2	317.25	26	314.71	314.00	-24	2,535	-0.95%
2023/10/16	0	0.00	67	317.19	318.00	-67	2,648	-2.53%
2023/10/13	0	0.00	215	315.95	315.00	-215	2,695	-7.98%	大賣/鉅額交易
2023/10/12	74	322.45	15	323.00	323.00	59	2,744	2.15%
2023/10/11	128	316.83	3	311.00	316.00	125	2,767	4.52%	大買/鉅額交易
2023/10/06	8	325.88	20	324.65	322.50	-12	2,764	-0.43%
2023/10/05	41	323.21	34	320.29	324.50	7	2,778	0.25%
2023/10/04	51	316.46	178	316.23	315.00	-127	2,775	-4.58%	大賣/鉅額交易
2023/10/03	10	330.25	6	333.00	326.00	4	2,768	0.14%
2023/10/02	7	336.07	23	335.91	335.00	-16	2,801	-0.57%
2023/09/28	5	334.90	129	335.39	336.00	-124	2,923	-4.24%	大賣/鉅額交易
2023/09/27	7	330.43	159.6	330.78	336.00	-152.6	2,949	-5.17%	大賣/鉅額交易
2023/09/26	80	334.94	190	335.75	333.00	-110	2,951	-3.73%	大賣/鉅額交易
2023/09/25	37	342.78	115	341.93	343.00	-78	2,956	-2.64%	大賣/
2023/09/22	33	333.15	114	333.76	334.00	-81	2,963	-2.73%	大賣/
2023/09/21	1	333.50	54	337.27	333.50	-53	2,972	-1.78%
2023/09/20	25	342.20	139	341.97	342.00	-114	2,962	-3.85%	大賣/鉅額交易
2023/09/19	14	349.21	379	352.86	345.50	-365	2,958	-12.34%	大賣/鉅額交易
2023/09/18	25	360.66	245	363.17	361.00	-220	2,946	-7.47%	大賣/鉅額交易
2023/09/15	82.2	371.99	2,484	371.65	372.00	-2,401.8	2,932	-81.89%	大賣/鉅額交易
2023/09/14	194	361.46	72	360.81	363.50	122	2,742	4.45%	大買/鉅額交易
2023/09/13	10	362.40	195	359.00	363.50	-185	2,729	-6.78%	大賣/鉅額交易
2023/09/12	211	363.78	91	361.58	362.00	120	2,719	4.41%	大買/鉅額交易
2023/09/11	34	363.49	112	363.45	363.00	-78	2,708	-2.88%	大賣/
2023/09/08	315	349.07	11	357.82	358.00	304	2,685	11.32%	大買/鉅額交易
2023/09/07	15	340.63	33	340.62	340.50	-18	2,666	-0.67%
2023/09/06	191	344.18	79	342.44	339.00	112	2,674	4.19%	大買/鉅額交易
2023/09/05	4	343.25	25	344.02	344.50	-21	2,662	-0.79%
2023/09/04	255	343.24	22	343.16	342.50	233	2,683	8.68%	大買/鉅額交易
2023/09/01	10	342.20	80	347.39	339.50	-70	2,695	-2.60%
2023/08/31	234	358.93	314	358.51	357.50	-80	2,730	-2.93%	大買/大賣/
2023/08/30	102	360.59	0	0.00	359.50	102	2,762	3.69%	大買/鉅額交易
2023/08/29	180	353.86	209	353.80	354.50	-29	2,740	-1.06%	大買/大賣/
2023/08/28	99	352.42	15	350.67	353.00	84	2,744	3.06%
2023/08/25	210	353.65	1	352.50	352.50	209	2,782	7.51%	大買/鉅額交易
2023/08/24	88	353.03	13	352.35	352.50	75	2,787	2.69%
2023/08/23	164	352.18	7	352.43	352.50	157	2,795	5.62%	大買/鉅額交易
2023/08/22	105	352.71	64	352.48	352.50	41	2,812	1.46%	大買/
2023/08/21	647	342.23	4	349.50	349.50	643	2,841	22.63%	大買/鉅額交易
2023/08/18	152	327.05	2	329.00	329.00	150	2,797	5.36%	大買/鉅額交易
2023/08/17	444	327.53	9	322.83	327.00	435	2,937	14.81%	大買/鉅額交易
2023/08/16	393	312.77	8	316.06	319.50	385	2,893	13.30%	大買/鉅額交易
2023/08/15	198	285.86	22	290.68	292.50	176	2,861	6.15%	大買/鉅額交易
2023/08/14	43	287.43	1	287.50	283.00	42	2,812	1.49%
2023/08/11	83	323.48	33.8	322.09	314.00	49.2	2,748	1.79%
2023/08/10	1	340.50	186.7	334.13	331.50	-185.7	2,714	-6.84%	大賣/鉅額交易
2023/08/09	85	336.47	114	335.17	338.50	-29	2,729	-1.06%	大賣/
2023/08/08	10	333.15	123	333.96	332.00	-113	2,750	-4.11%	大賣/鉅額交易
2023/08/07	3	336.00	53	334.29	336.00	-50	2,771	-1.80%
2023/08/04	6	338.00	125	336.76	338.50	-119	2,766	-4.30%	大賣/鉅額交易
2023/08/02	19.9	345.78	150	340.41	336.50	-130.1	2,780	-4.68%	大賣/鉅額交易
2023/08/01	43	346.77	62	344.82	345.00	-19	2,811	-0.68%
2023/07/31	30	347.38	192	348.73	343.00	-162	2,830	-5.72%	大賣/鉅額交易
2023/07/28	0	0.00	21	338.67	339.00	-21	2,873	-0.73%
2023/07/27	6	339.17	253	340.50	339.00	-247	2,873	-8.60%	大賣/鉅額交易
2023/07/26	34	346.85	2	341.50	340.00	32	2,884	1.11%
2023/07/25	50	362.12	93	358.41	357.00	-43	2,884	-1.49%
2023/07/24	33	357.88	52	359.01	357.00	-19	2,954	-0.64%
2023/07/21	6	363.50	161	368.13	363.50	-155	2,981	-5.20%	大賣/鉅額交易
2023/07/20	4	378.25	115	377.95	376.00	-111	2,974	-3.73%	大賣/鉅額交易
2023/07/19	211	375.17	35	368.41	376.00	176	2,944	5.98%	大買/鉅額交易
2023/07/18	19	363.89	24	356.00	354.50	-5	2,881	-0.17%
2023/07/17	94	358.21	15	350.97	362.00	79	2,873	2.75%
2023/07/14	19.3	339.63	35	338.60	345.00	-15.7	2,835	-0.55%
2023/07/13	5	333.50	135	336.24	333.00	-130	2,826	-4.60%	大賣/鉅額交易
2023/07/12	42	340.56	127	345.38	340.50	-85	2,838	-2.99%	大賣/
2023/07/11	64	343.66	40	344.81	346.00	24	2,917	0.82%
2023/07/10	1	353.50	84	348.16	346.00	-83	2,922	-2.84%
2023/07/07	21.2	355.22	153	356.04	353.00	-131.8	2,914	-4.52%	大賣/鉅額交易
2023/07/06	49	363.63	151	361.02	357.50	-102	2,890	-3.53%	大賣/鉅額交易
2023/07/05	65	342.53	47	344.86	346.00	18	2,775	0.65%
2023/07/04	29	336.02	3	338.17	335.50	26	2,759	0.94%
2023/07/03	8	336.00	256	335.13	336.00	-248	2,797	-8.87%	大賣/鉅額交易
2023/06/30	63	340.25	54	343.21	339.50	9	2,817	0.32%
2023/06/29	12	342.71	56	342.02	343.00	-44	2,822	-1.56%
2023/06/28	0	0.00	7	332.86	335.00	-7	2,810	-0.25%
2023/06/27	50	329.57	6	330.08	329.00	44	2,833	1.55%
2023/06/26	171	325.55	71	328.41	328.50	100	2,835	3.53%	大買/
2023/06/21	92.7	326.39	12	333.50	325.00	80.7	2,824	2.86%
2023/06/20	43	335.02	44	334.55	334.00	-1	2,803	-0.04%
2023/06/19	39	334.35	2.2	337.55	334.00	36.8	2,798	1.31%
2023/06/16	43.8	337.25	47	336.76	337.00	-3.2	2,797	-0.11%
2023/06/15	83	341.29	3	344.33	337.00	80	2,782	2.88%
2023/06/14	85	345.36	30.8	345.33	343.50	54.2	2,758	1.97%
2023/06/13	86	342.24	34	339.18	345.00	52	2,740	1.90%
2023/06/12	50	334.65	2.9	335.20	334.00	47.1	2,733	1.72%
2023/06/09	65	335.62	11	337.73	336.50	54	2,750	1.96%
2023/06/08	72.7	341.17	38	345.71	337.50	34.7	2,747	1.26%
2023/06/07	0	0.00	17	348.85	345.00	-17	2,737	-0.62%
2023/06/06	29	350.28	102	350.62	349.50	-73	2,716	-2.69%	大賣/
2023/06/05	21	348.19	131	349.39	346.50	-110	2,642	-4.16%	大賣/鉅額交易
2023/06/02	42	345.00	22	345.84	345.00	20	2,579	0.78%
2023/06/01	39	348.94	25	348.40	345.50	14	2,571	0.54%
2023/05/31	46	347.13	304	349.73	350.00	-258	2,578	-10.01%	大賣/鉅額交易
2023/05/30	47	341.39	25	342.38	339.50	22	2,530	0.87%
2023/05/29	30	343.88	124	344.40	345.50	-94	2,512	-3.74%	大賣/
2023/05/26	0	0.00	257	337.94	337.50	-257	2,496	-10.30%	大賣/鉅額交易
2023/05/25	82	351.84	29	346.66	344.50	53	2,453	2.16%
2023/05/24	3	350.83	375.6	344.77	340.50	-372.6	2,371	-15.71%	大賣/鉅額交易
2023/05/23	16	362.78	765	366.19	354.50	-749	2,322	-32.26%	大賣/鉅額交易
2023/05/22	8	343.69	94	346.09	348.50	-86	2,171	-3.96%
2023/05/19	299	319.47	125	323.71	317.00	174	2,153	8.08%	大買/大賣/鉅額交易
2023/05/18	16	332.31	57	331.36	328.50	-41	2,101	-1.95%
2023/05/17	161.9	334.04	116	332.61	331.50	45.9	2,091	2.19%	大買/大賣/
2023/05/16	123	334.93	18	337.36	334.00	105	2,074	5.06%	大買/鉅額交易
2023/05/15	350	337.93	88	335.49	335.00	262	2,052	12.76%	大買/鉅額交易
2023/05/12	240	345.56	13	345.54	344.50	227	2,013	11.27%	大買/鉅額交易
2023/05/11	154	355.35	19	354.34	349.00	135	2,010	6.71%	大買/鉅額交易
2023/05/10	32	365.06	48	364.64	365.00	-16	1,992	-0.80%
2023/05/09	48	367.09	41	365.63	364.00	7	1,988	0.35%
2023/05/08	232	366.18	151	368.23	363.50	81	1,994	4.06%	大買/大賣/
2023/05/05	34	383.85	126	387.08	385.00	-92	1,957	-4.70%	大賣/
2023/05/04	1,249.7	386.71	524	385.75	386.50	725.7	1,922	37.75%	大買/大賣/鉅額交易
2023/05/03	283	376.98	224	377.02	379.50	59	1,830	3.22%	大買/大賣/
2023/05/02	16	376.63	143	376.07	376.00	-127	1,799	-7.06%	大賣/鉅額交易
2023/04/28	40	366.14	357	363.85	370.50	-317	1,786	-17.75%	大賣/鉅額交易
2023/04/27	328.6	361.88	872	361.02	362.50	-543.4	1,739	-31.24%	大買/大賣/鉅額交易
2023/04/26	117	356.61	685	357.60	354.50	-568	1,663	-34.14%	大買/大賣/鉅額交易
2023/04/25	227	371.90	765	375.24	369.00	-538	1,625	-33.10%	大買/大賣/鉅額交易
2023/04/24	173	386.06	448	386.06	380.50	-275	1,555	-17.68%	大買/大賣/鉅額交易
2023/04/21	45	391.67	528	395.50	387.50	-483	1,516	-31.85%	大賣/鉅額交易
2023/04/20	13	408.54	238	410.55	403.00	-225	1,481	-15.18%	大賣/鉅額交易
2023/04/19	55	420.24	197	419.94	418.50	-142	1,449	-9.79%	大賣/鉅額交易
2023/04/18	4	421.00	80	422.83	421.00	-76	1,445	-5.26%
2023/04/17	28	426.14	160	424.66	427.00	-132	1,441	-9.16%	大賣/鉅額交易
2023/04/14	30	425.47	1,139	426.16	421.50	-1,109	1,413	-78.44%	大賣/鉅額交易
2023/04/13	8	441.00	158	440.93	440.50	-150	1,326	-11.31%	大賣/鉅額交易
2023/04/12	33	437.12	1	438.50	437.00	32	1,310	2.44%
2023/04/11	33	431.88	200	430.18	432.00	-167	1,312	-12.73%	大賣/鉅額交易
2023/04/10	19	432.03	4	433.50	430.50	15	1,299	1.15%
2023/04/07	4	431.88	82	431.60	431.50	-78	1,287	-6.06%
2023/04/06	83	438.00	268	437.51	432.00	-185	1,280	-14.45%	大賣/鉅額交易
2023/03/31	46	421.64	337	421.50	428.00	-291	1,235	-23.55%	大賣/鉅額交易
2023/03/30	16	426.34	279	428.60	424.50	-263	1,220	-21.55%	大賣/鉅額交易
2023/03/29	32	435.19	281	437.12	434.00	-249	1,201	-20.72%	大賣/鉅額交易
2023/03/28	4	450.38	370	447.39	439.50	-366	1,197	-30.56%	大賣/鉅額交易
2023/03/27	92	443.17	210	442.88	442.00	-118	1,161	-10.16%	大賣/鉅額交易
2023/03/24	56	439.72	198.3	438.77	439.50	-142.3	1,158	-12.28%	大賣/鉅額交易
2023/03/23	10	435.80	237.3	435.73	434.00	-227.3	1,147	-19.81%	大賣/鉅額交易
2023/03/22	0	0.00	267	441.59	440.00	-267	1,135	-23.51%	大賣/鉅額交易
2023/03/21	15.3	448.51	148	446.72	442.00	-132.7	1,138	-11.65%	大賣/鉅額交易
2023/03/20	0	0.00	168	450.38	451.00	-168	1,133	-14.82%	大賣/鉅額交易
2023/03/17	8	445.69	12	451.00	451.00	-4	1,140	-0.35%
2023/03/16	35	442.00	144	442.08	442.00	-109	1,177	-9.26%	大賣/鉅額交易
2023/03/15	4	445.50	229	446.14	447.00	-225	1,216	-18.49%	大賣/鉅額交易
2023/03/14	0	0.00	230	442.67	435.50	-230	1,250	-18.39%	大賣/鉅額交易
2023/03/13	16	454.88	258	457.26	452.00	-242	1,249	-19.37%	大賣/鉅額交易
2023/03/10	2	477.50	308	472.05	470.00	-306	1,240	-24.67%	大賣/鉅額交易
2023/03/09	11	481.50	37	482.74	480.00	-26	1,262	-2.06%
2023/03/08	10	483.00	81	487.09	483.00	-71	1,491	-4.76%
2023/03/07	45	490.82	68	489.50	488.00	-23	1,511	-1.52%
2023/03/06	5	497.60	125	497.45	493.50	-120	1,522	-7.88%	大賣/鉅額交易
2023/03/03	26	502.12	62	502.39	499.00	-36	1,544	-2.33%
2023/03/02	56.6	503.90	8	501.38	504.00	48.6	1,537	3.16%
2023/03/01	36.7	502.12	4	500.38	500.00	32.7	1,556	2.10%
2023/02/24	36	495.78	182	503.82	504.00	-146	1,573	-9.28%	大賣/鉅額交易
2023/02/23	42	494.43	7	493.50	493.50	35	1,580	2.21%
2023/02/22	46	493.91	9	492.39	496.00	37	1,611	2.30%
2023/02/21	38	491.95	6	491.17	491.00	32	1,620	1.97%
2023/02/20	9	491.67	132	494.47	490.50	-123	1,644	-7.48%	大賣/鉅額交易
2023/02/17	63	499.50	10	499.40	497.50	53	1,661	3.19%
2023/02/16	65	503.65	5	503.80	503.00	60	1,670	3.59%
2023/02/15	3	500.83	250	498.48	500.00	-247	1,719	-14.36%	大賣/鉅額交易
2023/02/14	67	504.04	10	502.00	501.00	57	1,716	3.32%
2023/02/13	68	501.01	2	500.00	496.50	66	1,713	3.85%
2023/02/10	32	505.81	21	506.86	502.00	11	1,721	0.64%
2023/02/09	60	518.22	23	511.65	507.00	37	1,737	2.13%
2023/02/08	30	509.87	15	507.13	511.00	15	1,714	0.88%
2023/02/07	32	500.48	15	502.00	502.00	17	1,716	0.99%
2023/02/06	14	499.79	39	497.85	496.00	-25	1,734	-1.44%
2023/02/03	141	513.23	0	0.00	516.00	141	1,720	8.19%	大買/鉅額交易
2023/02/02	72	494.58	4	494.50	494.00	68	1,689	4.02%
2023/02/01	11.1	491.56	6	492.00	492.00	5.1	1,695	0.30%
2023/01/31	36	491.57	15.2	496.13	489.00	20.8	1,711	1.21%
2023/01/30	191	495.38	12	493.79	495.00	179	1,719	10.41%	大買/鉅額交易
2023/01/17	61	476.80	0	0.00	476.50	61	1,735	3.52%
2023/01/16	43	480.80	1	479.00	475.00	42	1,743	2.41%
2023/01/13	37	472.96	1	473.00	473.00	36	1,737	2.07%
2023/01/12	40	462.16	0	0.00	462.50	40	1,766	2.26%
2023/01/11	22	459.91	12	458.71	459.00	10	1,781	0.56%
2023/01/10	3	464.17	2.1	472.50	457.50	0.9	1,783	0.05%
2023/01/09	11	472.50	7	479.14	472.50	4	1,777	0.22%
2023/01/06	0	0.00	5	477.00	478.00	-5	1,777	-0.28%
2023/01/05	128.1	493.83	8	493.31	493.00	120.1	1,789	6.71%	大買/鉅額交易
2023/01/04	4	483.75	10	478.65	484.00	-6	1,808	-0.33%
2023/01/03	38	480.24	18	483.53	478.50	20	1,842	1.09%
2022/12/30	25	481.36	7	481.79	477.00	18	1,848	0.97%
2022/12/29	23	476.17	42	475.52	479.00	-19	1,875	-1.01%
2022/12/28	1	482.00	63	477.06	475.00	-62	1,883	-3.29%
2022/12/27	40	482.61	54	482.69	481.00	-14	1,902	-0.74%
2022/12/26	0	0.00	11	492.45	482.50	-11	1,925	-0.57%
2022/12/23	3	493.67	4	492.75	488.50	-1	1,971	-0.05%
2022/12/22	261	494.67	21	497.60	497.50	240	2,007	11.95%	大買/鉅額交易
2022/12/21	4	497.88	61.7	501.51	497.50	-57.7	2,029	-2.84%
2022/12/20	32	501.00	38	505.99	501.00	-6	2,044	-0.29%
2022/12/19	5	525.80	7	524.43	523.00	-2	2,050	-0.10%
2022/12/16	15	524.72	25	522.20	525.00	-10	2,081	-0.48%
2022/12/15	0	0.00	25	525.28	522.00	-25	2,092	-1.19%
2022/12/14	97	526.86	18	526.06	527.00	79	2,100	3.76%
2022/12/13	17	532.71	33	530.79	527.00	-16	2,100	-0.76%
2022/12/12	78.1	530.92	43	531.70	530.00	35.1	2,104	1.67%
2022/12/09	64	532.86	36	533.28	537.00	28	2,118	1.32%
2022/12/08	23	535.83	98	538.65	532.00	-75	2,138	-3.51%
2022/12/07	58	537.07	70	532.01	537.00	-12	2,135	-0.56%
2022/12/06	32	530.63	109.5	529.96	530.00	-77.5	2,099	-3.69%	大賣/
2022/12/05	23	525.70	69	521.74	525.00	-46	2,059	-2.23%
2022/12/02	5	530.00	124.3	530.06	532.00	-119.3	2,035	-5.86%	大賣/鉅額交易
2022/12/01	8	525.13	392.4	525.78	530.00	-384.4	2,067	-18.59%	大賣/鉅額交易
2022/11/30	1,868	529.61	2,924.4	529.06	530.00	-1,056.4	2,051	-51.51%	大買/大賣/鉅額交易
2022/11/29	25	496.00	244.1	494.36	493.00	-219.1	1,836	-11.93%	大賣/鉅額交易
2022/11/28	254	506.38	84.8	503.38	501.00	169.2	1,833	9.23%	大買/鉅額交易
2022/11/25	55	522.36	125	520.66	506.00	-70	1,847	-3.79%	大賣/
2022/11/24	80	534.51	27	534.56	531.00	53	1,832	2.89%
2022/11/23	47	533.81	87	533.36	530.00	-40	1,821	-2.20%
2022/11/22	79.3	525.50	160.5	524.53	532.00	-81.2	1,817	-4.47%	大賣/
2022/11/21	41	528.29	104	526.96	520.00	-63	1,822	-3.46%	大賣/
2022/11/18	69	518.20	70	521.00	528.00	-1	1,833	-0.05%
2022/11/17	110	513.47	53	514.08	510.00	57	1,817	3.14%	大買/
2022/11/16	422	498.88	16.1	492.71	509.00	405.9	1,818	22.32%	大買/鉅額交易
2022/11/15	289	495.30	100	491.08	484.50	189	1,805	10.47%	大買/鉅額交易
2022/11/14	247	507.94	70.4	506.56	501.00	176.6	1,797	9.82%	大買/鉅額交易
2022/11/11	594	510.63	102	510.58	508.00	492	1,791	27.46%	大買/大賣/鉅額交易
2022/11/10	7	490.36	28	486.23	482.00	-21	1,750	-1.20%
2022/11/09	30	487.10	68	486.44	488.00	-38	1,760	-2.16%
2022/11/08	58.8	486.45	53	485.84	479.50	5.8	1,796	0.33%
2022/11/07	22	489.73	147	489.79	487.50	-125	1,840	-6.79%	大賣/鉅額交易
2022/11/04	117	508.50	29	511.55	503.00	88	1,849	4.76%	大買/
2022/11/03	113	512.38	27	508.00	510.00	86	1,880	4.57%	大買/
2022/11/02	81	496.30	45	491.76	505.00	36	1,878	1.91%
2022/11/01	115	471.57	48	475.72	482.00	67	1,881	3.56%	大買/
2022/10/31	8.2	453.67	85.9	452.21	454.00	-77.8	1,900	-4.09%
2022/10/28	6	452.25	109	450.99	448.00	-103	1,937	-5.32%	大賣/鉅額交易
2022/10/27	64.3	445.30	30	445.80	455.00	34.3	1,944	1.76%
2022/10/26	110	424.09	37	422.70	425.00	73	1,948	3.75%	大買/
2022/10/25	54	420.54	13	422.00	418.00	41	1,955	2.10%
2022/10/24	1	450.00	11	448.45	442.00	-10	1,933	-0.52%
2022/10/21	46	455.28	43.2	454.94	448.00	2.8	1,951	0.14%
2022/10/20	222	447.18	30	446.53	448.00	192	1,961	9.79%	大買/鉅額交易
2022/10/19	79	468.73	13	466.50	458.00	66	1,956	3.37%
2022/10/18	10	486.25	47	477.45	475.00	-37	1,959	-1.89%
2022/10/17	9.8	478.90	98	472.72	475.00	-88.2	1,976	-4.46%
2022/10/14	10	487.65	122	487.36	486.50	-112	1,980	-5.66%	大賣/鉅額交易
2022/10/13	103	480.87	50	480.74	479.00	53	1,975	2.68%	大買/
2022/10/12	139	448.19	9	463.94	465.00	130	1,955	6.65%	大買/鉅額交易
2022/10/11	44	455.75	32	475.77	447.50	12	1,930	0.62%
2022/10/07	89	486.64	11	488.95	487.50	78	1,940	4.02%
2022/10/06	127	478.21	46	477.20	483.00	81	1,970	4.11%	大買/
2022/10/05	53	497.03	48.6	494.05	485.00	4.4	1,946	0.23%
2022/10/04	72	496.22	33	495.03	499.50	39	1,940	2.01%
2022/10/03	90	483.86	64	481.30	487.00	26	1,940	1.34%
2022/09/30	209	486.89	79	484.88	483.50	130	1,940	6.70%	大買/鉅額交易
2022/09/29	90	511.51	45	510.36	505.00	45	1,947	2.31%
2022/09/28	71	524.85	117	533.92	513.00	-46	1,968	-2.34%	大賣/
2022/09/27	34	556.71	166	557.25	555.00	-132	1,963	-6.72%	大賣/鉅額交易
2022/09/26	24	566.50	127	564.92	568.00	-103	1,987	-5.18%	大賣/鉅額交易
2022/09/23	88	582.28	139	582.50	580.00	-51	2,032	-2.51%	大賣/
2022/09/22	83	593.98	1	587.00	591.00	82	2,100	3.90%
2022/09/21	83	588.34	52	586.02	585.00	31	2,127	1.46%
2022/09/20	9	581.67	18	580.67	582.00	-9	2,128	-0.42%
2022/09/19	2	578.50	109	579.31	576.00	-107	2,146	-4.99%	大賣/鉅額交易
2022/09/16	40	589.53	123	588.24	591.00	-83	2,151	-3.86%	大賣/
2022/09/15	64	591.23	13	584.31	580.00	51	2,160	2.36%
2022/09/14	395	575.50	2	567.50	588.00	393	2,173	18.08%	大買/鉅額交易
2022/09/13	212	549.68	24	548.46	549.00	188	2,176	8.64%	大買/鉅額交易
2022/09/12	3	554.33	41.7	551.30	550.00	-38.7	2,199	-1.76%
2022/09/08	10	556.10	7	555.43	555.00	3	2,224	0.13%
2022/09/07	10	548.50	49	541.43	554.00	-39	2,269	-1.72%
2022/09/06	58	565.17	60	560.13	570.00	-2	2,284	-0.09%
2022/09/05	5	554.00	36	556.47	550.00	-31	2,353	-1.32%
2022/09/02	20	556.60	93	556.45	556.00	-73	2,379	-3.07%
2022/09/01	11	567.73	42	567.10	562.00	-31	2,442	-1.27%
2022/08/31	38	584.53	71	587.73	581.00	-33	2,504	-1.32%
2022/08/30	13	590.15	22	582.45	590.00	-9	2,498	-0.36%
2022/08/29	61	584.13	49	581.45	581.00	12	2,536	0.47%
2022/08/26	5	610.40	68	599.82	592.00	-63	2,521	-2.50%
2022/08/25	82	599.30	25	594.84	605.00	57	2,503	2.28%
2022/08/24	71	588.80	19	580.11	584.00	52	2,488	2.09%
2022/08/23	154	574.27	26	575.69	577.00	128	2,472	5.18%	大買/鉅額交易
2022/08/22	32	575.63	75	578.40	571.00	-43	2,457	-1.75%
2022/08/19	38	577.18	1	574.00	581.00	37	2,444	1.51%
2022/08/18	41	567.66	25.8	563.56	565.00	15.2	2,436	0.62%
2022/08/17	31	557.19	25	553.96	556.00	6	2,424	0.25%
2022/08/16	29	561.86	61	559.69	552.00	-32	2,423	-1.32%
2022/08/15	82	548.33	49	554.43	570.00	33	2,418	1.36%
2022/08/12	31	544.81	172	545.65	537.00	-141	2,396	-5.88%	大賣/鉅額交易
2022/08/11	13	567.54	109	569.49	564.00	-96	2,347	-4.09%	大賣/
2022/08/10	14	578.21	155	575.97	573.00	-141	2,335	-6.04%	大賣/鉅額交易
2022/08/09	7	601.00	57	598.58	598.00	-50	2,361	-2.12%
2022/08/08	76	604.71	13	604.08	602.00	63	2,376	2.65%
2022/08/05	76	612.83	48	612.15	619.00	28	2,370	1.18%
2022/08/04	125	576.01	92	573.39	584.00	33	2,366	1.39%	大買/
2022/08/03	151	551.50	3	551.00	548.00	148	2,372	6.24%	大買/鉅額交易
2022/08/02	21	559.81	6	553.83	551.00	15	2,379	0.63%
2022/08/01	57	574.53	5	571.40	566.00	52	2,385	2.18%
2022/07/29	176	568.26	6	567.50	569.00	170	2,439	6.97%	大買/鉅額交易
2022/07/28	79	568.24	7.8	567.59	569.00	71.2	2,470	2.88%
2022/07/27	36	551.47	9	550.89	553.00	27	2,466	1.09%
2022/07/26	191	540.05	5	545.00	545.00	186	2,460	7.56%	大買/鉅額交易
2022/07/25	38	527.66	10	527.40	525.00	28	2,427	1.15%
2022/07/22	31	515.35	25	511.00	519.00	6	2,408	0.25%
2022/07/21	52	496.92	8	494.75	504.00	44	2,391	1.84%
2022/07/20	20	491.93	12	490.58	487.50	8	2,372	0.34%
2022/07/19	61	488.82	22	486.77	490.50	39	2,371	1.64%
2022/07/18	22	474.39	1	475.50	475.00	21	2,363	0.89%
2022/07/15	110	465.71	0	0.00	468.00	110	2,365	4.65%	大買/鉅額交易
2022/07/14	151	483.89	8	484.19	478.00	143	2,315	6.18%	大買/鉅額交易
2022/07/13	1	492.50	10	494.20	493.00	-9	2,266	-0.40%
2022/07/12	7	492.57	11	492.45	489.00	-4	2,259	-0.18%
2022/07/11	29	498.22	7	496.29	501.00	22	2,241	0.98%
2022/07/08	32	481.97	2	477.00	479.00	30	2,217	1.35%
2022/07/07	8	471.25	31	473.71	470.50	-23	2,193	-1.05%
2022/07/06	48	503.55	38	502.47	490.50	10	2,137	0.47%
2022/07/05	18	521.64	40	501.93	530.00	-22	2,076	-1.06%
2022/07/04	41	491.05	110	486.76	485.00	-69	2,045	-3.37%	大賣/
2022/07/01	74	507.83	78	514.34	498.50	-4	2,000	-0.20%
2022/06/30	35	532.91	84	549.00	520.00	-49	1,935	-2.53%
2022/06/29	49	529.00	53	531.19	542.00	-4	1,837	-0.22%
2022/06/28	49	498.12	11	498.18	497.50	38	1,787	2.13%
2022/06/27	7	500.21	11	497.82	497.00	-4	1,773	-0.23%
2022/06/24	28	490.98	15	493.30	498.50	13	1,757	0.74%
2022/06/23	25	489.70	8	488.88	491.00	17	1,752	0.97%
2022/06/22	7	492.50	14	489.57	489.00	-7	1,731	-0.40%
2022/06/21	35	471.29	4	483.75	483.50	31	1,695	1.83%
2022/06/20	59	466.86	15	473.43	458.50	44	1,652	2.66%
2022/06/17	117.1	472.27	9	468.83	477.00	108.1	1,616	6.69%	大買/鉅額交易
2022/06/16	102	484.30	17	486.00	475.50	85	1,580	5.38%	大買/
2022/06/15	118	480.91	69	473.80	484.00	49	1,528	3.21%	大買/
2022/06/14	71	450.30	86	442.05	459.00	-15	1,463	-1.02%
2022/06/13	49	448.21	29	448.05	448.00	20	1,372	1.46%
2022/06/10	152	448.54	4	438.13	452.00	148	1,332	11.11%	大買/鉅額交易
2022/06/09	98	400.84	18	407.53	420.00	80	1,252	6.39%
2022/06/08	4	384.25	23	382.91	382.00	-19	1,159	-1.64%
2022/06/07	130	387.54	9	378.78	385.50	121	1,151	10.51%	大買/鉅額交易
2022/06/06	7	369.36	5	369.80	370.00	2	1,108	0.18%
2022/06/02	3	373.00	38	369.13	367.50	-35	1,116	-3.14%
2022/06/01	36	367.42	30	364.73	370.00	6	1,127	0.53%
2022/05/31	11	354.73	21	353.24	355.00	-10	1,121	-0.89%
2022/05/30	22	359.52	30	357.77	355.50	-8	1,142	-0.70%
2022/05/27	33	347.59	40	349.85	352.00	-7	1,139	-0.61%
2022/05/26	12	348.54	8	351.13	344.50	4	1,135	0.35%
2022/05/25	29	357.16	3	358.00	357.00	26	1,132	2.30%
2022/05/24	6	361.50	18	358.19	357.00	-12	1,138	-1.05%
2022/05/23	52	371.16	20	370.53	367.00	32	1,143	2.80%
2022/05/20	67	377.28	8	377.38	370.50	59	1,141	5.17%
2022/05/19	15	362.47	2	359.50	368.00	13	1,123	1.16%
2022/05/18	40	362.29	63	356.57	368.00	-23	1,169	-1.97%
2022/05/17	141	362.28	14	354.32	354.00	127	1,160	10.94%	大買/鉅額交易
2022/05/16	172	388.38	0	0.00	380.50	172	1,082	15.88%	大買/鉅額交易
2022/05/13	93	394.48	0	0.00	391.00	93	1,065	8.73%
2022/05/12	413	393.56	1	387.00	393.00	412	1,045	39.43%	大買/鉅額交易
2022/05/11	81	378.45	4	369.63	390.00	77	1,016	7.58%
2022/05/10	40	358.29	5	366.80	368.50	35	971	3.60%
2022/05/09	63	362.01	1	363.00	363.00	62	959	6.46%
2022/05/06	40	355.09	0	0.00	363.50	40	932	4.29%
2022/05/05	8	327.50	1	312.50	344.00	7	868	0.81%
2022/05/04	10	317.50	31	313.90	313.00	-21	833	-2.52%
2022/05/03	0	0.00	19	318.58	324.00	-19	836	-2.27%
2022/04/29	14	307.64	0	0.00	310.00	14	843	1.66%
2022/04/28	4	296.63	0	0.00	299.50	4	838	0.48%
2022/04/27	0	0.00	1.1	296.42	293.50	-1.1	844	-0.13%
2022/04/26	0	0.00	10	305.85	305.50	-10	832	-1.20%
2022/04/25	0	0.00	34	306.75	307.00	-34	838	-4.05%
2022/04/22	0	0.00	20	315.48	314.00	-20	839	-2.38%
2022/04/21	6	318.75	1	318.00	320.00	5	838	0.60%
2022/04/19	19	304.16	1	302.50	304.50	18	844	2.13%
2022/04/18	0	0.00	1	307.50	304.00	-1	849	-0.12%
2022/04/15	0	0.00	7	309.79	310.00	-7	861	-0.81%
2022/04/14	20	313.33	0	0.00	312.00	20	879	2.27%
2022/04/13	6	307.50	2	309.75	307.00	4	909	0.44%
2022/04/12	2	315.50	11	311.82	311.00	-9	916	-0.98%
2022/04/11	10	323.85	0	0.00	324.00	10	935	1.07%
2022/04/08	18	324.44	0	0.00	325.00	18	956	1.88%
2022/04/07	6	312.58	0	0.00	311.50	6	963	0.62%
2022/04/06	10	321.40	0	0.00	322.00	10	976	1.02%
2022/04/01	18	316.86	0	0.00	319.50	18	1,001	1.80%
2022/03/31	5	314.00	1	314.00	314.00	4	1,026	0.39%
2022/03/30	3	311.00	2	311.00	311.00	1	1,050	0.10%
2022/03/29	2	305.00	15	303.10	305.00	-13	1,077	-1.21%
2022/03/28	8	296.00	13	303.50	296.00	-5	1,123	-0.45%
2022/03/25	18.3	318.34	7	317.57	319.50	11.3	1,202	0.94%
2022/03/24	0	0.00	11	310.55	314.00	-11	1,217	-0.90%
2022/03/23	2	306.50	10	305.40	305.00	-8	1,273	-0.63%
2022/03/22	1	303.00	9	302.17	302.00	-8	1,298	-0.62%
2022/03/21	4	304.13	9	303.39	303.50	-5	1,349	-0.37%
2022/03/18	4	307.50	5	306.90	307.50	-1	1,385	-0.07%
2022/03/17	22	310.09	4	309.25	310.00	18	1,428	1.26%
2022/03/16	1	306.50	7.2	306.47	306.00	-6.2	1,462	-0.42%
2022/03/15	13	309.73	11	309.45	308.50	2	1,486	0.13%
2022/03/14	5	312.60	8	310.81	313.50	-3	1,507	-0.20%
2022/03/11	0	0.00	6	305.25	305.00	-6	1,558	-0.38%
2022/03/10	0	0.00	8	307.25	305.00	-8	1,596	-0.50%
2022/03/09	0	0.00	11	303.95	306.00	-11	1,624	-0.68%
2022/03/08	5	299.30	11.7	300.28	298.00	-6.7	1,649	-0.40%
2022/03/07	1	306.50	33	312.79	305.50	-32	1,689	-1.89%
2022/03/04	5	325.40	11	323.95	330.00	-6	1,694	-0.35%
2022/03/03	1	322.50	32	323.69	324.50	-31	1,708	-1.81%
2022/03/02	19	299.50	5	299.10	299.50	14	1,697	0.82%
2022/03/01	0	0.00	9	297.94	300.00	-9	1,727	-0.52%
2022/02/25	0	0.00	28	292.80	297.00	-28	1,766	-1.59%
2022/02/24	21	286.64	12	283.88	280.50	9	1,791	0.50%
2022/02/23	1	290.50	17	292.07	291.00	-16	1,911	-0.84%
2022/02/22	3	306.33	14	303.57	302.50	-11	1,903	-0.58%
2022/02/21	0	0.00	12	307.21	308.50	-12	1,893	-0.63%
2022/02/18	27	300.48	11	309.09	310.50	16	1,892	0.85%
2022/02/17	0	0.00	15	299.50	299.50	-15	1,832	-0.82%
2022/02/16	0	0.00	9	272.50	272.50	-9	1,819	-0.49%
2022/02/15	6	249.92	9	252.94	248.00	-3	1,830	-0.16%
2022/02/14	0	0.00	21	258.69	257.50	-21	1,817	-1.16%
2022/02/11	10	266.50	39	257.46	266.00	-29	1,813	-1.60%
2022/02/10	20	257.35	25	256.24	256.50	-5	1,803	-0.28%
2022/02/09	5	267.20	11	270.32	265.50	-6	1,794	-0.33%
2022/02/08	33	287.91	10	287.55	287.00	23	1,778	1.29%
2022/02/07	10	293.50	30	290.37	290.00	-20	1,772	-1.13%
2022/01/26	0	0.00	40	285.30	289.00	-40	1,757	-2.28%
2022/01/25	0	0.00	87	279.29	285.00	-87	1,738	-5.00%
2022/01/24	0	0.00	89	260.44	274.00	-89	1,710	-5.20%
2022/01/21	0	0.00	5	249.90	249.50	-5	1,683	-0.30%
2022/01/20	0	0.00	4	248.50	252.50	-4	1,679	-0.24%
2022/01/19	0	0.00	12	248.13	248.00	-12	1,666	-0.72%
2022/01/18	0	0.00	13	255.96	252.50	-13	1,663	-0.78%
2022/01/17	1	246.50	3	253.50	253.50	-2	1,655	-0.12%
2022/01/14	74	241.77	0	0.00	240.00	74	1,646	4.50%
2022/01/13	38	242.08	0	0.00	245.50	38	1,638	2.32%
2022/01/12	16	258.28	3	258.17	257.00	13	1,615	0.80%
2022/01/11	4	258.88	15	258.63	259.50	-11	1,613	-0.68%
2022/01/10	83	252.96	0	0.00	260.50	83	1,610	5.15%
2022/01/07	27	250.56	1	252.00	247.00	26	1,596	1.63%
2022/01/06	6	249.50	0	0.00	262.00	6	1,581	0.38%
2022/01/05	0	0.00	1	270.00	274.50	-1	1,549	-0.06%
2022/01/04	0	0.00	26	271.85	281.00	-26	1,546	-1.68%
2022/01/03	1	264.00	0	0.00	264.00	1	1,527	0.07%
2021/12/30	4	291.88	0	0.00	293.00	4	1,510	0.26%
2021/12/29	1	299.00	1	299.00	299.00	0	1,503	0.00%
2021/12/28	0	0.00	4	307.25	308.00	-4	1,489	-0.27%
2021/12/27	7	277.57	25	276.90	280.00	-18	1,468	-1.23%
2021/12/24	5	288.80	2	290.00	288.00	3	1,469	0.20%
2021/12/23	1	298.50	40	291.41	286.00	-39	1,456	-2.68%
2021/12/22	1	275.00	52.7	290.73	301.00	-51.7	1,434	-3.61%
2021/12/21	0	0.00	42	281.82	280.00	-42	1,379	-3.05%
2021/12/20	3	300.00	0	0.00	300.00	3	1,282	0.23%
2021/12/17	518	333.02	0	0.00	333.00	518	1,260	41.09%	大買/鉅額交易
2021/12/16	0	0.00	1.2	396.00	370.00	-1.2	1,195	-0.10%
2021/12/13	0	0.00	4	394.38	396.00	-4	1,080	-0.37%
2021/12/09	0	0.00	2	314.50	327.50	-2	999	-0.20%
2021/12/08	0	0.00	1	294.00	298.00	-1	975	-0.10%
2021/12/07	0	0.00	32	285.16	290.00	-32	951	-3.36%
2021/12/06	0	0.00	2	259.25	267.50	-2	890	-0.22%
2021/12/03	0	0.00	2	243.50	243.50	-2	848	-0.24%
2021/12/02	1	240.00	47	238.14	240.00	-46	810	-5.68%
2021/12/01	0	0.00	38	241.20	236.50	-38	779	-4.88%
2021/11/30	0	0.00	9	223.39	225.50	-9	725	-1.24%
2021/11/29	7	200.43	1	205.00	205.00	6	706	0.85%
2021/11/26	2	195.00	7	190.86	195.00	-5	692	-0.72%
2021/11/25	0	0.00	4	196.25	195.00	-4	697	-0.57%
2021/11/24	0	0.00	10	189.60	190.00	-10	684	-1.46%
2021/11/23	0	0.00	159	180.51	182.00	-159	679	-23.39%	大賣/鉅額交易
2021/11/22	64	174.11	19	189.50	181.00	45	648	6.94%
2021/11/18	0	0.00	1	157.00	157.00	-1	501	-0.20%
2021/11/12	7	105.21	2	106.00	108.00	5	505	0.99%
2021/11/11	24	101.56	0	0.00	102.00	24	495	4.85%
2021/11/10	4	101.00	0	0.00	101.00	4	496	0.81%
2021/11/09	28	99.23	0	0.00	99.10	28	498	5.61%
2021/11/08	12	97.84	1	97.50	98.00	11	496	2.21%
2021/11/05	26	94.76	0	0.00	94.90	26	498	5.22%
2021/11/04	32	94.26	0	0.00	90.10	32	500	6.39%
2021/11/03	10	97.12	0	0.00	97.10	10	507	1.97%
2021/10/29	0	0.00	4	96.95	97.20	-4	530	-0.75%
2021/10/28	4	96.83	0	0.00	96.70	4	538	0.74%
2021/10/22	0	0.00	6	94.58	95.00	-6	564	-1.06%
2021/10/20	0	0.00	2	94.50	94.90	-2	565	-0.35%
2021/10/19	0	0.00	1	90.10	94.00	-1	564	-0.18%
2021/10/18	0	0.00	3	92.97	94.70	-3	564	-0.53%
2021/10/15	0	0.00	5	88.96	89.40	-5	561	-0.89%
2021/10/14	0	0.00	138	80.07	82.90	-138	558	-24.71%	大賣/鉅額交易
2021/10/13	0	0.00	183	75.33	75.40	-183	552	-33.14%	大賣/鉅額交易
2021/10/12	2	78.80	479.6	77.74	78.20	-477.6	550	-86.69%	大賣/鉅額交易
2021/10/08	26	71.78	326	71.84	71.80	-300	541	-55.41%	大賣/鉅額交易
2021/10/07	0	0.00	405	70.47	70.30	-405	536	-75.55%	大賣/鉅額交易
2021/10/06	0	0.00	302	74.16	73.30	-302	530	-56.92%	大賣/鉅額交易
2021/10/05	16	78.90	226	78.52	79.70	-210	522	-40.21%	大賣/鉅額交易
2021/10/04	0	0.00	326	81.21	80.00	-326	518	-62.91%	大賣/鉅額交易
2021/10/01	0	0.00	1,066	80.31	80.00	-1,066	510	-208.86%	大賣/鉅額交易
2021/09/30	136	88.78	625.1	90.27	88.60	-489.1	480	-101.82%	大買/大賣/鉅額交易
2021/09/29	0	0.00	1	104.00	98.40	-1	474	-0.21%
2021/09/17	60	96.19	0	0.00	96.20	60	476	12.60%
2021/09/15	1	95.60	0	0.00	96.00	1	475	0.21%
2021/09/13	13	97.24	0	0.00	97.00	13	479	2.71%
2021/09/10	2	95.25	0	0.00	95.10	2	478	0.42%
2021/09/08	0	0.00	2	90.75	89.20	-2	478	-0.42%
2021/09/06	2	89.00	0	0.00	89.00	2	480	0.42%
2021/09/02	0	0.00	46	89.15	90.30	-46	494	-9.29%
2021/08/31	0	0.00	1	88.50	88.50	-1	479	-0.21%
2021/08/30	47	90.90	0	0.00	90.90	47	476	9.86%
2021/08/27	0	0.00	1	103.00	101.00	-1	459	-0.22%
2021/08/18	0	0.00	2	92.95	94.00	-2	460	-0.43%
2021/08/17	0	0.00	2	93.80	93.80	-2	462	-0.43%
2021/08/16	0	0.00	4	92.65	93.10	-4	465	-0.86%
2021/08/12	0	0.00	7	93.11	93.60	-7	496	-1.41%
2021/08/10	1	94.40	0	0.00	93.50	1	500	0.20%
2021/08/09	0	0.00	2	94.90	95.10	-2	501	-0.40%
2021/08/02	13	94.61	0	0.00	96.20	13	485	2.68%
2021/07/30	1	91.20	0	0.00	90.00	1	465	0.21%
2021/07/29	4	91.20	0	0.00	88.70	4	464	0.86%
2021/07/27	1.4	90.71	0	0.00	90.00	1.4	471	0.30%
2021/07/26	0	0.00	2	88.65	88.10	-2	477	-0.42%
2021/07/23	0	0.00	2	87.60	87.60	-2	480	-0.42%
2021/07/22	0	0.00	2	87.60	87.60	-2	486	-0.41%
2021/07/21	0	0.00	2	87.70	87.60	-2	487	-0.41%
2021/07/19	0	0.00	2	88.05	88.00	-2	494	-0.40%
2021/07/14	0	0.00	2	87.90	87.90	-2	508	-0.39%
2021/07/12	2	91.50	0	0.00	91.70	2	508	0.39%
2021/07/07	4	91.35	0	0.00	90.90	4	512	0.78%
2021/06/21	2	89.60	0	0.00	89.00	2	601	0.33%
2021/06/18	8	91.70	0	0.00	91.50	8	606	1.32%
2021/06/16	0	0.00	1	92.40	90.80	-1	619	-0.16%
2021/06/09	0	0.00	0.5	89.80	90.30	-0.5	695	-0.07%
2021/05/27	0	0.00	1	90.90	91.80	-1	796	-0.13%
2021/05/21	1	86.90	1	83.50	84.10	0	794	0.00%
2021/05/20	3	88.47	0	0.00	88.70	3	813	0.37%
2021/05/12	2	78.10	7	79.20	75.20	-5	840	-0.59%
2021/05/10	6	83.02	0	0.00	82.90	6	827	0.73%
2021/04/19	0	0.00	2	91.55	91.50	-2	791	-0.25%
2021/04/15	1.9	92.55	0	0.00	92.40	1.9	792	0.24%
2021/04/14	3	91.30	1	92.40	91.50	2	796	0.25%
2021/04/13	0	0.00	0.3	93.00	92.80	-0.3	797	-0.04%
2021/04/09	0	0.00	5	93.14	94.90	-5	797	-0.63%
2021/04/08	5	94.36	0	0.00	93.60	5	794	0.63%
2021/03/31	30	96.88	2	97.50	97.00	28	783	3.57%
2021/03/30	3	96.00	4	96.90	97.50	-1	778	-0.13%
2021/03/29	4	95.00	0	0.00	95.90	4	770	0.52%
2021/03/24	0	0.00	19	107.66	109.00	-19	717	-2.65%
2021/03/23	67	105.75	21	108.07	109.00	46	711	6.47%
2021/03/19	16	104.66	5	104.50	104.00	11	693	1.59%
2021/03/18	162	106.61	0	0.00	106.50	162	688	23.54%	大買/鉅額交易
2021/03/16	2	107.00	1	112.50	107.00	1	673	0.15%
2021/03/15	1	114.50	44	114.94	114.00	-43	651	-6.60%
2021/03/12	44	120.06	16	120.47	123.50	28	611	4.58%
2021/03/11	16	117.50	0	0.00	119.00	16	596	2.68%
2021/03/08	0	0.00	39	119.23	115.50	-39	597	-6.53%
2021/03/05	39	114.21	1	123.50	122.00	38	569	6.67%
2021/03/03	2.3	115.44	13	114.92	114.00	-10.7	537	-2.00%
2021/03/02	14	113.68	0	0.00	114.50	14	531	2.63%
2021/02/24	3.8	114.77	0	0.00	113.50	3.8	512	0.74%
2021/02/22	0	0.00	10	117.20	116.50	-10	504	-1.98%
2021/02/19	10	105.10	29	110.26	112.00	-19	498	-3.81%
2021/02/18	28	98.61	2	102.00	103.00	26	475	5.46%
2021/02/17	0	0.00	1	98.10	98.40	-1	465	-0.22%
2021/02/05	4	97.50	0	0.00	97.50	4	461	0.87%
2021/01/29	0	0.00	37.2	90.22	90.90	-37.2	462	-8.06%
2021/01/28	0	0.00	22	90.40	90.80	-22	464	-4.74%
2021/01/27	0	0.00	27	91.03	91.20	-27	468	-5.76%
2021/01/26	0	0.00	33	91.05	91.20	-33	472	-6.99%
2021/01/25	0	0.00	35	91.04	90.80	-35	480	-7.28%
2021/01/22	0	0.00	26	91.15	91.70	-26	490	-5.31%
2021/01/18	39	93.06	0	0.00	92.30	39	600	6.50%
2021/01/08	18	93.29	0	0.00	93.10	18	593	3.03%
2021/01/06	0	0.00	1	93.80	95.00	-1	600	-0.17%
2021/01/04	0	0.00	4	92.88	92.70	-4	590	-0.68%
2020/12/18	5	100.26	0	0.00	99.30	5	581	0.86%
2020/12/16	0	0.00	2	98.50	98.40	-2	586	-0.34%
2020/12/15	0	0.00	2	98.85	99.00	-2	590	-0.34%
2020/12/14	0	0.00	1	99.30	100.00	-1	593	-0.17%
2020/12/10	3	99.20	0	0.00	99.70	3	593	0.51%
2020/12/09	2	99.85	0	0.00	100.50	2	593	0.34%
2020/12/08	0	0.00	6	99.37	98.40	-6	598	-1.00%
2020/12/03	0	0.00	11	92.25	97.00	-11	570	-1.93%
2020/12/02	2	88.45	0	0.00	92.00	2	561	0.36%
2020/11/30	4	85.98	0	0.00	87.00	4	553	0.72%
2020/11/12	0	0.00	1	78.40	77.50	-1	620	-0.16%
2020/11/11	0	0.00	3	79.47	79.00	-3	621	-0.48%
2020/11/10	4	80.10	0	0.00	79.50	4	623	0.64%
2020/10/30	0	0.00	1	81.40	80.00	-1	649	-0.15%
2020/10/29	0	0.00	0.4	80.00	80.30	-0.4	655	-0.06%
2020/10/28	0	0.00	36	79.03	79.00	-36	650	-5.53%
2020/10/27	0	0.00	20	77.61	80.80	-20	635	-3.15%
2020/10/20	8	100.03	2	100.25	100.50	6	641	0.94%
2020/10/19	0	0.00	19	100.84	100.00	-19	647	-2.93%
2020/10/16	1	104.50	38	104.18	102.50	-37	649	-5.69%
2020/10/15	1	104.50	6	105.17	105.00	-5	655	-0.76%
2020/10/14	8	105.75	0	0.00	105.00	8	662	1.21%
2020/10/13	1	101.00	26	101.01	101.00	-25	686	-3.64%
2020/10/12	1	101.50	11	101.73	101.50	-10	692	-1.44%
2020/10/08	0	0.00	8	102.00	101.50	-8	721	-1.11%
2020/10/07	6	103.83	6	103.92	104.00	0	741	0.00%
2020/10/06	82	102.43	1	105.00	105.50	81	781	10.37%
2020/10/05	19	100.21	0	0.00	100.50	19	844	2.25%
2020/09/25	0	0.00	1	99.50	96.50	-1	1,080	-0.09%
2020/09/24	1	100.00	0	0.00	97.90	1	1,089	0.09%
2020/09/22	0	0.00	22	102.57	102.00	-22	1,094	-2.01%
2020/09/21	1	105.00	4	104.13	104.00	-3	1,095	-0.27%
2020/09/18	12	104.50	82	104.00	104.00	-70	1,096	-6.38%
2020/09/17	11	106.59	1	106.50	106.50	10	1,100	0.91%
2020/09/16	3	104.50	2	104.50	104.50	1	1,113	0.09%
2020/09/15	9	104.11	0	0.00	105.00	9	1,131	0.80%
2020/09/11	8	106.06	0	0.00	105.00	8	1,167	0.69%
2020/09/10	1	108.00	0	0.00	108.00	1	1,174	0.09%
2020/09/09	13	107.04	0	0.00	107.50	13	1,181	1.10%
2020/09/07	7	108.64	5	109.00	106.50	2	1,191	0.17%
2020/09/04	6	108.33	1	109.00	109.50	5	1,199	0.42%
2020/09/03	10	111.20	0	0.00	110.50	10	1,206	0.83%
2020/09/01	23	112.57	1	112.50	111.50	22	1,257	1.75%
2020/08/31	1	116.00	8	115.25	114.00	-7	1,271	-0.55%
2020/08/28	10	113.85	2	114.75	116.50	8	1,266	0.63%
2020/08/26	12	110.50	1	110.00	109.50	11	1,256	0.88%
2020/08/25	3	109.17	0	0.00	110.00	3	1,259	0.24%
2020/08/24	8	107.31	1	107.50	107.50	7	1,274	0.55%
2020/08/21	0	0.00	11	108.95	108.00	-11	1,272	-0.86%
2020/08/20	7	110.79	46	112.36	108.00	-39	1,271	-3.07%
2020/08/19	38	106.13	29	109.09	110.00	9	1,242	0.72%
2020/08/18	16	105.25	7.8	104.65	104.50	8.2	1,231	0.67%
2020/08/17	2	108.00	0	0.00	104.50	2	1,237	0.16%
2020/08/14	20	106.83	0	0.00	107.00	20	1,235	1.62%
2020/08/13	24	108.08	0	0.00	108.00	24	1,240	1.94%
2020/08/10	1	112.50	0	0.00	112.50	1	1,244	0.08%
2020/08/07	1	111.50	16	112.69	111.50	-15	1,254	-1.20%
2020/08/06	2	115.50	17	114.38	116.00	-15	1,257	-1.19%
2020/08/05	34	112.65	0	0.00	114.00	34	1,270	2.68%
2020/07/24	22	118.34	0	0.00	116.50	22	1,267	1.74%
2020/07/23	28	120.77	0	0.00	122.00	28	1,254	2.23%
2020/07/22	5	123.80	0	0.00	122.00	5	1,249	0.40%
2020/07/21	51	121.69	4	122.00	122.00	47	1,243	3.78%
2020/07/20	2	118.00	7	121.14	122.00	-5	1,241	-0.40%
2020/07/17	5	127.00	0	0.00	121.00	5	1,235	0.40%
2020/07/15	219	132.13	13	132.88	133.00	206	1,217	16.92%	大買/鉅額交易
2020/07/14	0	0.00	27	132.44	132.00	-27	1,200	-2.25%
2020/07/13	0	0.00	19	136.39	135.50	-19	1,183	-1.60%
2020/07/10	10	129.25	1	140.50	141.00	9	1,144	0.79%
2020/07/09	30	138.80	0	0.00	138.00	30	1,077	2.78%
2020/07/08	29	140.31	44	141.77	138.50	-15	1,045	-1.43%
2020/07/07	46	131.83	112	131.12	141.50	-66	985	-6.70%	大賣/
2020/07/06	101	121.62	7	126.00	129.00	94	904	10.40%	大買/
2020/07/03	4	116.00	12	116.42	117.50	-8	851	-0.94%
2020/07/02	12	119.00	13	119.27	119.50	-1	840	-0.12%
2020/07/01	2	117.00	1	118.00	117.50	1	829	0.12%
2020/06/23	0	0.00	12	118.29	117.50	-12	823	-1.46%
2020/06/22	0	0.00	39	122.68	120.50	-39	808	-4.82%
2020/06/19	30	120.67	9	120.00	122.50	21	796	2.64%
2020/06/18	31	119.48	15	118.90	118.50	16	770	2.08%
2020/06/17	16	116.44	0	0.00	117.50	16	763	2.09%
2020/06/15	0	0.00	26	112.90	112.50	-26	757	-3.43%
2020/06/12	0	0.00	6	113.75	115.50	-6	753	-0.80%
2020/06/11	44	114.00	0	0.00	112.00	44	754	5.83%
2020/06/10	27	118.46	0	0.00	117.00	27	754	3.58%
2020/06/08	0	0.00	1	119.00	121.00	-1	755	-0.13%
2020/05/29	1	106.00	0	0.00	102.50	1	652	0.15%
2020/05/26	8	114.50	0	0.00	111.00	8	623	1.28%
2020/05/25	13	110.65	0	0.00	112.00	13	617	2.10%
2020/05/22	9	110.78	1	112.50	110.50	8	611	1.31%
2020/05/21	0	0.00	1	117.00	114.50	-1	601	-0.17%
2020/05/20	2	113.50	3	113.50	114.00	-1	596	-0.17%
2020/05/19	0	0.00	6	119.00	117.00	-6	592	-1.01%
2020/05/18	0	0.00	2	118.50	122.50	-2	576	-0.35%
2020/05/15	0	0.00	2	118.50	117.00	-2	556	-0.36%
2020/05/14	0	0.00	4	116.25	115.50	-4	549	-0.73%
2020/05/13	0	0.00	4	115.00	119.00	-4	542	-0.74%
2020/05/12	0	0.00	4	111.00	118.00	-4	528	-0.76%
2020/05/11	9	109.50	4	110.00	109.50	5	507	0.99%
2020/05/08	0	0.00	5	120.00	114.00	-5	495	-1.01%
2020/05/07	3	114.00	4	112.50	114.50	-1	461	-0.22%
2020/05/06	6	97.60	4	103.25	104.50	2	433	0.46%
2020/05/05	5	94.48	3	95.30	95.30	2	413	0.48%
2020/05/04	4	91.00	1	92.60	92.60	3	405	0.74%
2020/04/30	0	0.00	4	93.18	93.20	-4	404	-0.99%
2020/04/29	4	91.75	3	93.47	93.60	1	408	0.24%
2020/04/28	2	90.80	3	91.00	91.00	-1	406	-0.25%
2020/04/27	1	91.30	4	90.40	90.50	-3	415	-0.72%
2020/04/24	3	90.40	1	90.40	90.40	2	415	0.48%
2020/04/23	0	0.00	4	90.05	89.20	-4	413	-0.97%
2020/04/22	4	85.45	2	90.80	89.80	2	409	0.49%
2020/04/21	7	93.00	4	94.00	88.80	3	404	0.74%
2020/04/20	5	91.90	11	92.79	93.40	-6	395	-1.52%
2020/04/17	0	0.00	5	89.58	89.90	-5	381	-1.31%
2020/04/16	0	0.00	5	80.54	81.80	-5	372	-1.34%
2020/04/14	0	0.00	2	81.00	78.10	-2	373	-0.54%
2020/04/13	2	77.60	1	81.00	80.20	1	386	0.26%
2020/04/10	1	76.90	1	76.50	77.00	0	399	0.00%
2020/04/09	18	75.65	0	0.00	76.50	18	408	4.41%
2020/04/08	10	74.32	0	0.00	75.30	10	424	2.36%
2020/04/06	6	70.47	0	0.00	71.80	6	433	1.38%
2020/03/30	0	0.00	7	65.79	65.50	-7	429	-1.63%
2020/03/24	0	0.00	1	60.00	58.90	-1	416	-0.24%
2020/03/23	4	56.00	0	0.00	55.60	4	412	0.97%
2020/03/20	11	61.38	5	60.06	61.70	6	406	1.48%
2020/03/19	0	0.00	21	61.72	60.60	-21	393	-5.33%
2020/03/18	5	67.32	1	66.20	67.30	4	394	1.01%
2020/03/17	25	68.73	3	69.00	67.20	22	397	5.53%
2020/03/16	6	77.33	0	0.00	74.10	6	387	1.55%
2020/02/21	0	0.00	10	104.55	105.00	-10	343	-2.91%
2020/02/03	0	0.00	1	102.00	103.00	-1	317	-0.31%
2020/01/31	1	104.00	1	105.00	104.00	0	312	0.00%
2020/01/20	0	0.00	1	114.50	114.50	-1	301	-0.33%
2020/01/15	1	115.00	0	0.00	115.00	1	301	0.33%
2020/01/08	0	0.00	2	118.00	118.00	-2	312	-0.64%
2020/01/07	2	119.00	0	0.00	119.00	2	307	0.65%
2019/12/30	0	0.00	1	100.50	101.50	-1	230	-0.43%
2019/12/27	0	0.00	1	99.20	101.00	-1	228	-0.44%
2019/12/26	0	0.00	2	99.30	99.20	-2	225	-0.89%
2019/12/25	0	0.00	2	98.65	98.80	-2	226	-0.88%
2019/12/24	0	0.00	2	99.10	99.00	-2	226	-0.88%
2019/12/23	0	0.00	1	99.90	99.50	-1	225	-0.44%
2019/12/20	9	100.50	0	0.00	100.50	9	224	4.01%
2019/12/16	0	0.00	1	98.80	99.10	-1	215	-0.46%
2019/12/13	0	0.00	3	99.93	99.90	-3	212	-1.41%
2019/12/12	0	0.00	2	102.00	101.00	-2	204	-0.98%
2019/12/11	4	104.50	0	0.00	104.50	4	194	2.05%
2019/12/10	0	0.00	2	106.50	106.00	-2	191	-1.05%
2019/12/09	1	105.50	2	105.75	105.50	-1	188	-0.53%
2019/12/06	5	108.00	0	0.00	108.00	5	186	2.68%
2019/12/04	4	110.50	0	0.00	110.50	4	188	2.12%
2019/11/28	0	0.00	1	110.00	111.50	-1	183	-0.55%
2019/11/27	0	0.00	2	109.75	110.00	-2	183	-1.09%
2019/11/26	5	109.00	1	109.50	109.00	4	183	2.18%
2019/11/20	0	0.00	1	109.00	109.00	-1	190	-0.52%
2019/11/19	0	0.00	1	109.50	109.50	-1	192	-0.52%
2019/11/07	0	0.00	41	111.76	111.50	-41	197	-20.75%
2019/11/06	0	0.00	2	112.75	112.00	-2	198	-1.01%
2019/10/30	0	0.00	1	111.50	114.00	-1	212	-0.47%
2019/10/29	0	0.00	1	111.00	111.00	-1	213	-0.47%
2019/10/28	0	0.00	1	113.00	112.50	-1	222	-0.45%
2019/10/24	0	0.00	3	112.33	113.00	-3	264	-1.13%
2019/10/22	0	0.00	5	114.50	114.50	-5	272	-1.83%
2019/10/21	0	0.00	1	116.00	115.50	-1	271	-0.37%
2019/10/16	0	0.00	4	105.50	105.50	-4	258	-1.55%
2019/09/20	12	113.50	0	0.00	113.50	12	270	4.43%
2019/09/18	0	0.00	1	114.50	114.50	-1	273	-0.37%
2019/09/17	1	113.50	17	113.71	113.50	-16	275	-5.81%
2019/09/12	1	115.00	0	0.00	115.00	1	281	0.36%
2019/09/11	0	0.00	2	115.25	116.50	-2	284	-0.70%
2019/09/09	2	117.00	0	0.00	117.00	2	291	0.69%
2019/09/02	0	0.00	3	117.67	118.50	-3	296	-1.01%
2019/08/30	0	0.00	4	115.38	118.00	-4	296	-1.35%
2019/08/29	2	109.50	19	109.18	112.50	-17	293	-5.79%
2019/08/28	3	109.17	72	110.62	109.00	-69	291	-23.68%
2019/08/27	4	114.00	30	115.00	114.00	-26	287	-9.05%
2019/08/23	0	0.00	1	118.50	117.50	-1	286	-0.35%
2019/08/22	16	119.31	18	119.33	120.00	-2	287	-0.70%
2019/08/21	0	0.00	1	120.50	120.00	-1	291	-0.34%
2019/08/20	0	0.00	21	119.88	119.50	-21	291	-7.22%
2019/08/19	3	120.00	18	120.31	120.00	-15	290	-5.16%
2019/08/16	0	0.00	10	121.70	121.50	-10	292	-3.42%
2019/08/01	0	0.00	1	129.00	130.00	-1	385	-0.26%
2019/07/31	0	0.00	1	129.50	129.00	-1	386	-0.26%
2019/07/30	2	127.00	0	0.00	127.00	2	385	0.52%
2019/07/29	0	0.00	7	132.14	132.50	-7	377	-1.86%
2019/07/26	7	123.50	0	0.00	129.00	7	357	1.96%
2019/07/25	12	118.25	2	118.00	118.00	10	334	2.99%
2019/07/24	0	0.00	3	116.33	115.00	-3	337	-0.89%
2019/07/23	0	0.00	1	117.50	118.00	-1	339	-0.29%
2019/07/22	1	118.50	0	0.00	118.50	1	340	0.29%
2019/07/19	39	118.09	0	0.00	118.50	39	342	11.40%
2019/07/18	2	117.50	8	117.31	118.00	-6	341	-1.76%
2019/07/17	11	114.68	9	119.11	118.50	2	340	0.59%
2019/07/16	0	0.00	5	110.90	111.00	-5	331	-1.51%
2019/07/15	3	110.50	2	110.75	110.50	1	329	0.30%
2019/07/12	9	112.50	1	115.00	112.50	8	331	2.41%
2019/07/11	4	116.00	0	0.00	116.00	4	335	1.19%
2019/07/09	0	0.00	1	118.00	118.00	-1	332	-0.30%
2019/07/03	1	119.00	2	120.25	118.50	-1	343	-0.29%
2019/07/02	9	120.67	0	0.00	121.00	9	348	2.58%
2019/07/01	0	0.00	1	121.00	119.50	-1	354	-0.28%
2019/06/28	0	0.00	1	119.50	120.50	-1	359	-0.28%
2019/06/27	0	0.00	2	120.25	120.50	-2	362	-0.55%
2019/06/26	0	0.00	2	118.00	118.50	-2	362	-0.55%
2019/06/25	0	0.00	2	118.25	117.00	-2	362	-0.55%
2019/06/24	0	0.00	1	118.50	120.50	-1	364	-0.27%
2019/06/21	12	118.00	14.6	117.99	118.00	-2.6	364	-0.72%
2019/06/20	1	117.50	0	0.00	117.50	1	365	0.27%
2019/06/18	0	0.00	1	117.00	118.00	-1	362	-0.28%
2019/06/13	33	123.86	2	124.50	124.50	31	375	8.25%
2019/06/12	0	0.00	2	121.75	124.50	-2	384	-0.52%
2019/06/11	0	0.00	4	120.25	121.00	-4	389	-1.03%
2019/06/10	2	119.50	12.8	119.87	119.50	-10.8	389	-2.78%
2019/06/06	0	0.00	1	118.50	118.50	-1	390	-0.26%
2019/06/05	3	117.50	0	0.00	118.50	3	393	0.76%
2019/05/31	1	118.50	0	0.00	119.00	1	404	0.25%
2019/05/29	0	0.00	2.7	120.69	120.50	-2.7	407	-0.66%
2019/05/28	6	121.33	5	122.00	122.00	1	409	0.24%
2019/05/23	1	119.00	0	0.00	120.00	1	424	0.24%
2019/05/21	1	122.50	44	122.41	121.50	-43	452	-9.50%
2019/05/20	1	109.50	0	0.00	113.50	1	440	0.23%
2019/05/17	4	105.50	1.7	103.50	103.50	2.3	431	0.53%
2019/05/16	1	118.00	0	0.00	114.50	1	411	0.24%
2019/05/15	0	0.00	1	133.00	126.50	-1	397	-0.25%
2019/05/14	2	128.00	0	0.00	132.00	2	396	0.50%
2019/05/13	0	0.00	1.7	130.00	130.00	-1.7	398	-0.43%
2019/05/02	0	0.00	2.7	147.56	148.00	-2.7	383	-0.71%
2019/04/29	0	0.00	1	153.00	147.50	-1	370	-0.27%
2019/04/26	1	153.00	0	0.00	153.00	1	368	0.27%
2019/04/19	1	158.00	1	158.50	158.50	0	362	0.00%
2019/04/18	1	157.50	1	159.00	157.50	0	367	0.00%
2019/04/17	0	0.00	1	160.50	162.00	-1	365	-0.27%
2019/04/16	1	155.50	1	155.50	155.50	0	358	0.00%
2019/04/15	0	0.00	1	155.00	155.50	-1	359	-0.28%
2019/04/12	2	154.00	2	154.75	154.00	0	363	0.00%
2019/04/11	4	156.00	1	156.00	156.00	3	367	0.82%
2019/04/10	2	157.50	0	0.00	157.50	2	372	0.54%
2019/04/09	1	160.00	0	0.00	159.50	1	371	0.27%
2019/04/08	0	0.00	1	158.00	158.00	-1	369	-0.27%
2019/04/02	0	0.00	10	157.95	157.50	-10	362	-2.76%
2019/03/15	1.4	165.89	0	0.00	165.00	1.4	416	0.34%
2019/03/14	0	0.00	13	163.46	162.00	-13	416	-3.12%
2019/03/13	13	166.35	0	0.00	165.50	13	411	3.16%
2019/03/04	0	0.00	42	169.49	170.00	-42	415	-10.12%
2019/02/15	12	178.50	0	0.00	178.50	12	373	3.22%
2019/02/14	0	0.00	7	177.64	177.00	-7	371	-1.88%
2019/01/18	10	170.50	0	0.00	170.50	10	359	2.78%
2019/01/11	3	175.33	0	0.00	175.50	3	362	0.83%
2019/01/07	0	0.00	2	173.50	174.50	-2	370	-0.54%
2019/01/04	2	173.00	0	0.00	174.50	2	379	0.53%
2018/12/28	0	0.00	1	174.50	174.50	-1	385	-0.26%
2018/12/27	0	0.00	2.7	174.75	175.00	-2.7	391	-0.68%
2018/12/21	7	178.50	0	0.00	178.50	7	399	1.75%
2018/12/20	0	0.00	20	177.38	178.00	-20	408	-4.90%
2018/12/18	2.4	179.94	21	180.74	179.50	-18.6	413	-4.49%
2018/12/17	0	0.00	18	192.81	189.00	-18	410	-4.39%
2018/12/14	0	0.00	2	183.00	187.50	-2	381	-0.52%
2018/12/13	0	0.00	1	181.00	182.50	-1	375	-0.27%
2018/12/11	2	184.00	0	0.00	185.50	2	350	0.57%
2018/12/07	0	0.00	1.7	184.20	184.00	-1.7	344	-0.48%
2018/11/30	3	181.00	28	181.50	181.50	-25	350	-7.14%
2018/11/28	4	180.50	0	0.00	180.00	4	342	1.17%
2018/11/27	0	0.00	1	177.50	178.00	-1	343	-0.29%
2018/11/26	0	0.00	1	174.50	175.50	-1	343	-0.29%
2018/11/23	1	174.00	0	0.00	174.00	1	345	0.29%
2018/11/19	0	0.00	12	174.50	173.00	-12	361	-3.32%
2018/11/16	12	180.17	0	0.00	180.50	12	368	3.26%
2018/11/15	0	0.00	4	175.75	176.50	-4	365	-1.10%
2018/11/14	4	175.50	0	0.00	175.50	4	366	1.09%
2018/11/09	27	170.43	0	0.00	172.00	27	360	7.48%
2018/11/07	0	0.00	2	168.00	169.00	-2	363	-0.55%
2018/11/06	3	167.17	3	169.33	169.00	0	371	0.00%
2018/11/05	0	0.00	1	170.50	170.50	-1	372	-0.27%
2018/11/02	2	170.25	0	0.00	170.50	2	375	0.53%
2018/10/31	2	166.00	0	0.00	165.00	2	377	0.53%
2018/10/26	0	0.00	6	167.50	164.00	-6	384	-1.56%
2018/10/24	25	168.72	0	0.00	169.00	25	382	6.53%
2018/10/19	1	172.00	0	0.00	171.00	1	390	0.26%
2018/10/18	5	171.80	0	0.00	173.00	5	391	1.28%
2018/10/15	0	0.00	1	162.50	162.00	-1	396	-0.25%
2018/10/12	0	0.00	10	162.60	162.00	-10	401	-2.49%
2018/10/11	0	0.00	12	162.96	159.50	-12	416	-2.88%
2018/10/09	0	0.00	14	175.39	175.50	-14	400	-3.50%
2018/10/08	0	0.00	4	177.25	177.50	-4	402	-0.99%
2018/10/05	0	0.00	7	175.57	176.00	-7	405	-1.73%
2018/10/04	2	178.00	4	178.63	178.00	-2	402	-0.50%
2018/10/03	0	0.00	1	179.50	180.00	-1	398	-0.25%
2018/10/02	0	0.00	2	180.25	180.50	-2	408	-0.49%
2018/10/01	2	179.50	1	178.50	180.50	1	412	0.24%
2018/09/28	15	179.27	4	179.75	179.00	11	433	2.54%
2018/09/27	12	180.38	4	180.00	180.00	8	447	1.79%
2018/09/26	7	175.50	1	176.50	175.50	6	447	1.34%
2018/09/25	2.8	179.57	0	0.00	175.00	2.8	462	0.60%
2018/09/21	0	0.00	47	182.88	184.50	-47	468	-10.03%
2018/09/20	6	177.92	2	177.75	178.00	4	465	0.86%
2018/09/19	70.7	175.73	5	175.40	176.00	65.7	493	13.33%
2018/09/18	33	174.56	5	174.30	175.00	28	509	5.50%
2018/09/17	0	0.00	6	174.17	175.00	-6	544	-1.10%
2018/09/14	6	175.33	2	175.50	176.00	4	597	0.67%
2018/09/13	0	0.00	11	174.45	176.00	-11	623	-1.76%
2018/09/12	6	173.00	8.8	172.56	173.50	-2.8	652	-0.43%
2018/09/11	0	0.00	7	172.14	172.50	-7	654	-1.07%
2018/09/10	33	169.44	5	169.50	169.50	28	664	4.22%
2018/09/07	0	0.00	6	173.50	172.50	-6	667	-0.90%
2018/09/06	4	176.50	4	177.00	176.50	0	668	0.00%
2018/09/05	3	175.83	3	176.00	177.00	0	675	0.00%
2018/09/04	0	0.00	3	175.33	177.50	-3	677	-0.44%
2018/09/03	8	174.56	2	175.50	174.50	6	677	0.89%
2018/08/31	25	181.50	3	180.00	181.50	22	675	3.26%
2018/08/30	0	0.00	2	173.50	174.50	-2	672	-0.30%
2018/08/29	3	173.00	2	173.25	173.00	1	674	0.15%
2018/08/28	0	0.00	3	175.33	175.00	-3	674	-0.44%
2018/08/27	1	178.50	2	178.75	179.00	-1	674	-0.15%
2018/08/24	0	0.00	1	179.50	180.50	-1	673	-0.15%
2018/08/23	1	184.00	5	184.50	185.00	-4	673	-0.59%
2018/08/22	0	0.00	5	183.20	183.50	-5	666	-0.75%
2018/08/21	0	0.00	3	176.33	176.50	-3	651	-0.46%
2018/08/20	0	0.00	1	172.50	173.00	-1	648	-0.15%
2018/08/17	0	0.00	1	171.50	173.50	-1	648	-0.15%
2018/08/16	0	0.00	2	171.75	172.00	-2	647	-0.31%
2018/08/15	0	0.00	1	171.00	172.50	-1	648	-0.15%
2018/08/14	0	0.00	2	172.75	173.00	-2	650	-0.31%
2018/08/13	0	0.00	3	169.67	171.50	-3	648	-0.46%
2018/08/10	0	0.00	2	172.00	173.00	-2	639	-0.31%
2018/08/09	0	0.00	2	171.25	171.50	-2	640	-0.31%
2018/08/08	0	0.00	2	172.50	173.50	-2	640	-0.31%
2018/08/07	0	0.00	7	172.29	174.00	-7	640	-1.09%
2018/08/06	0	0.00	7	173.50	174.00	-7	650	-1.08%
2018/08/03	0	0.00	7	174.64	176.00	-7	652	-1.07%
2018/08/02	0	0.00	8	173.88	176.00	-8	656	-1.22%
2018/08/01	0	0.00	8	174.63	175.00	-8	656	-1.22%
2018/07/31	0	0.00	9	171.67	173.00	-9	655	-1.37%
2018/07/30	0	0.00	39	171.08	172.00	-39	655	-5.95%
2018/07/27	0	0.00	11	170.82	172.00	-11	664	-1.66%
2018/07/26	0	0.00	12	171.54	170.50	-12	671	-1.79%
2018/07/25	0	0.00	11	172.68	172.00	-11	681	-1.62%
2018/07/24	0	0.00	12	172.13	173.00	-12	691	-1.74%
2018/07/23	0	0.00	82	170.29	170.00	-82	693	-11.83%
2018/07/20	0	0.00	1	174.50	174.00	-1	696	-0.14%
2018/07/19	0	0.00	44	172.80	174.00	-44	697	-6.31%
2018/07/18	0	0.00	156	174.50	174.00	-156	695	-22.42%	大賣/鉅額交易
2018/07/17	0	0.00	1	182.50	181.00	-1	679	-0.15%
2018/07/16	0	0.00	1	183.50	181.50	-1	687	-0.15%
2018/07/13	2	183.50	1	183.00	183.50	1	702	0.14%
2018/07/12	0	0.00	3	183.50	184.00	-3	703	-0.43%
2018/07/11	0	0.00	2	183.25	183.00	-2	702	-0.28%
2018/07/10	2	182.00	2	182.25	182.00	0	701	0.00%
2018/07/09	0	0.00	2	185.75	187.00	-2	692	-0.29%
2018/07/06	3	184.00	2	183.75	184.00	1	687	0.15%
2018/07/05	10	189.10	7	191.36	188.00	3	667	0.45%
2018/07/04	1	195.00	0	0.00	197.00	1	655	0.15%
2018/07/03	10	192.80	1	196.50	193.00	9	653	1.38%
2018/07/02	11	199.32	14	198.50	197.50	-3	643	-0.47%
2018/06/29	25	200.64	0	0.00	200.00	25	630	3.96%
2018/06/28	26	198.37	0	0.00	202.00	26	620	4.19%
2018/06/27	26	196.21	0	0.00	194.50	26	595	4.37%
2018/06/26	34	197.21	27	196.94	196.00	7	584	1.20%
2018/06/25	57	199.30	5	196.70	201.50	52	551	9.43%
2018/06/22	16	190.28	10	189.00	190.00	6	502	1.19%
2018/06/21	24	181.98	0	0.00	189.00	24	484	4.96%
2018/06/20	13	177.85	4	177.75	178.00	9	467	1.92%
2018/06/19	15	180.57	0	0.00	180.00	15	490	3.06%
2018/06/15	9	181.89	0	0.00	182.00	9	543	1.66%
2018/06/14	28	177.39	1	177.00	181.00	27	555	4.86%
2018/06/13	0	0.00	2	176.50	179.50	-2	562	-0.36%
2018/06/12	0	0.00	3	174.67	175.50	-3	567	-0.53%
2018/06/06	0	0.00	1	176.50	178.50	-1	631	-0.16%
2018/06/04	1	178.50	1	179.00	178.50	0	652	0.00%
2018/05/31	180	176.50	0	0.00	178.00	180	667	26.99%	大買/鉅額交易
2018/05/03	0	0.00	2	181.00	180.50	-2	813	-0.25%
2018/04/30	23	181.57	0	0.00	182.00	23	801	2.87%
2018/04/25	2	173.25	0	0.00	173.00	2	775	0.26%
2018/04/18	86	172.37	0	0.00	173.50	86	760	11.30%
2018/04/17	124	171.75	0	0.00	172.00	124	755	16.41%	大買/鉅額交易
2018/04/16	71	169.49	4	169.50	170.00	67	756	8.85%
2018/04/13	35	169.64	4	169.25	168.50	31	754	4.11%
2018/04/12	16	172.25	0	0.00	171.50	16	754	2.12%
2018/04/11	93	170.38	0	0.00	171.00	93	753	12.34%
2018/04/10	45	166.60	3	166.83	167.00	42	750	5.60%
2018/04/09	3	167.00	0	0.00	167.00	3	747	0.40%
2018/04/03	70	171.38	1	172.50	171.00	69	740	9.32%
2018/04/02	1	173.00	0	0.00	173.00	1	734	0.14%
2018/03/30	26	174.40	0	0.00	175.00	26	725	3.58%
2018/03/29	0	0.00	1	173.00	174.00	-1	723	-0.14%
2018/03/28	1	171.50	0	0.00	171.00	1	723	0.14%
2018/03/26	0	0.00	1	169.50	170.50	-1	721	-0.14%
2018/03/22	0	0.00	5	172.70	168.00	-5	707	-0.71%
2018/03/21	0	0.00	9	176.00	174.00	-9	683	-1.32%
2018/03/20	2	182.00	2	182.00	191.00	0	620	0.00%
2018/03/19	4	185.25	11	182.95	182.50	-7	594	-1.18%
2018/03/16	20	182.00	0	0.00	182.00	20	585	3.42%
2018/03/13	0	0.00	2	189.75	187.50	-2	557	-0.36%
2018/03/12	7	188.00	3	185.83	194.00	4	533	0.75%
2018/03/09	1	181.00	3	181.33	180.50	-2	510	-0.39%
2018/03/08	1	181.00	4	179.75	181.00	-3	502	-0.60%
2018/03/07	2	177.50	1	178.50	178.00	1	487	0.21%
2018/03/06	1	173.50	2	173.50	174.00	-1	468	-0.21%
2018/03/05	2	174.50	4	173.75	174.00	-2	467	-0.43%
2018/03/02	2	171.50	2	171.50	173.00	0	461	0.00%
2018/03/01	3	173.67	9	172.61	172.50	-6	459	-1.30%
2018/02/27	2	170.50	3	173.50	172.50	-1	452	-0.22%
2018/02/26	2	165.50	2	165.50	170.50	0	444	0.00%
2018/02/23	1	164.00	0	0.00	163.50	1	435	0.23%
2018/02/22	6	168.33	5	168.70	168.50	1	427	0.23%
2018/02/21	0	0.00	2	171.00	168.00	-2	422	-0.47%
2018/02/09	14	165.71	0	0.00	173.00	14	386	3.62%
2018/02/05	0	0.00	3	166.50	166.50	-3	320	-0.94%
2018/01/16	0	0.00	1	149.50	149.50	-1	299	-0.33%
2018/01/09	25	142.84	0	0.00	143.00	25	273	9.14%
2018/01/02	0	0.00	1	142.00	142.50	-1	278	-0.36%