晶碩 (6491)-台灣摩根士丹利券商分點個股進出

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
482.5
漲跌
▲24.5
漲幅
+5.35%
成交量
969張
產業
上市生技醫療類股▲2.18%
261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

晶碩 (6491)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
2024/04/23	37	471.65	86	477.13	482.50	-49	843	-5.81%
2024/04/22	27	454.46	15	457.20	458.00	12	830	1.45%
2024/04/19	79	455.67	17	454.74	455.00	62	824	7.52%
2024/04/18	71	460.83	21	462.36	464.50	50	815	6.13%
2024/04/17	39	465.51	5	462.30	466.00	34	811	4.19%
2024/04/16	52	458.43	5	463.90	458.50	47	804	5.84%
2024/04/15	19	476.34	52	480.04	475.50	-33	791	-4.17%
2024/04/12	16	495.16	103.7	490.53	483.00	-87.7	781	-11.22%	大賣/
2024/04/11	12	487.79	19	486.76	490.00	-7	764	-0.92%
2024/04/10	12	488.00	192	484.52	486.00	-180	763	-23.57%	大賣/鉅額交易
2024/04/09	4	479.38	9	482.06	478.00	-5	768	-0.65%
2024/04/08	27	486.44	15	486.03	486.00	12	759	1.58%
2024/04/03	1	486.50	61	484.31	482.00	-60	743	-8.07%
2024/04/02	41	484.79	92	485.64	485.50	-51	731	-6.97%
2024/04/01	49	482.52	8	483.13	479.00	41	705	5.81%
2024/03/29	5.2	449.94	66	451.14	454.00	-60.8	669	-9.08%
2024/03/28	10	457.80	43	457.09	454.00	-33	664	-4.96%
2024/03/27	30	450.77	2	452.00	454.00	28	664	4.22%
2024/03/26	20	450.70	12	459.00	449.00	8	668	1.20%
2024/03/25	49	464.52	11	466.32	462.50	38	663	5.73%
2024/03/22	23	453.35	5	458.60	455.50	18	651	2.76%
2024/03/21	43.5	456.32	6	460.33	455.00	37.5	654	5.73%
2024/03/20	42	459.85	8	459.00	458.00	34	655	5.19%
2024/03/19	41	453.60	29	460.21	453.50	12	671	1.79%
2024/03/18	18	441.50	21	440.19	446.00	-3	653	-0.46%
2024/03/15	51	433.90	110	434.08	434.00	-59	646	-9.12%	大賣/
2024/03/14	342	435.44	6	444.00	444.00	336	625	53.69%	大買/鉅額交易
2024/03/13	43	409.22	4	409.50	409.50	39	600	6.50%
2024/03/12	56	399.11	3	400.50	400.00	53	618	8.57%
2024/03/11	48	398.13	2	398.00	398.00	46	621	7.40%
2024/03/08	30	402.92	12	405.04	401.00	18	641	2.81%
2024/03/07	50	410.49	14	406.50	410.50	36	682	5.28%
2024/03/06	55	405.92	52	405.60	406.50	3	684	0.44%
2024/03/05	35	405.94	10	405.50	406.50	25	693	3.60%
2024/03/04	29	404.79	5	403.20	403.50	24	700	3.43%
2024/03/01	4	400.00	15	398.27	396.50	-11	715	-1.54%
2024/02/29	64.5	403.12	3	399.50	399.50	61.5	738	8.33%
2024/02/27	120	407.31	29	404.78	402.50	91	739	12.31%	大買/
2024/02/26	21	404.31	3	401.50	401.50	18	730	2.46%
2024/02/23	42.5	405.72	23	399.67	396.50	19.5	723	2.70%
2024/02/22	13	400.19	7	402.50	398.50	6	716	0.84%
2024/02/21	41	397.10	1	400.00	401.00	40	740	5.40%
2024/02/20	31	391.47	1	392.50	391.00	30	741	4.04%
2024/02/19	74	390.09	4	388.63	389.50	70	748	9.35%
2024/02/16	28	385.57	0	0.00	385.00	28	754	3.71%
2024/02/15	13	383.35	2	380.50	382.00	11	763	1.44%
2024/02/05	32	384.20	4	384.01	384.00	28	777	3.60%
2024/02/02	2	384.25	16.2	382.45	382.50	-14.2	787	-1.80%
2024/02/01	32	383.27	19	381.95	381.00	13	799	1.63%
2024/01/31	6	391.08	12	391.50	389.00	-6	818	-0.73%
2024/01/30	32	393.77	57	389.18	394.50	-25	870	-2.87%
2024/01/29	2.1	376.24	4	375.88	377.00	-1.9	854	-0.23%
2024/01/26	18	369.83	2	371.50	373.00	16	875	1.83%
2024/01/25	12	370.54	2	370.75	371.50	10	893	1.12%
2024/01/24	7	375.93	1	375.50	373.50	6	900	0.67%
2024/01/23	17	375.38	0	0.00	376.00	17	919	1.85%
2024/01/22	12	373.75	0	0.00	373.00	12	920	1.30%
2024/01/19	0	0.00	5	374.40	373.50	-5	927	-0.54%
2024/01/18	1	376.50	7	379.64	379.00	-6	921	-0.65%
2024/01/17	0	0.00	104	380.85	379.00	-104	924	-11.25%	大賣/鉅額交易
2024/01/16	1	387.00	18	386.83	386.00	-17	917	-1.85%
2024/01/15	7	387.79	13	385.35	388.00	-6	926	-0.65%
2024/01/12	2	389.75	19	389.66	387.00	-17	931	-1.83%
2024/01/11	16.2	391.49	12	386.67	392.00	4.2	931	0.45%
2024/01/10	4	390.38	6	389.75	389.50	-2	935	-0.21%
2024/01/09	17	395.41	28	393.91	392.00	-11	940	-1.17%
2024/01/08	79	397.34	1	397.50	397.00	78	936	8.33%
2024/01/05	13	394.27	11	392.86	392.50	2	939	0.21%
2024/01/04	75	394.80	11	390.27	389.00	64	933	6.86%
2024/01/03	16	387.50	164	385.83	386.00	-148	931	-15.89%	大賣/鉅額交易
2024/01/02	45	401.09	47	399.65	399.50	-2	941	-0.21%
2023/12/29	16	396.09	8	394.31	396.50	8	964	0.83%
2023/12/28	39	399.29	1	398.50	397.50	38	992	3.83%
2023/12/27	28	397.30	11	395.64	398.00	17	1,018	1.67%
2023/12/26	12	391.83	14	391.43	390.50	-2	1,034	-0.19%
2023/12/25	0	0.00	12	388.83	387.50	-12	1,043	-1.15%
2023/12/22	2	391.00	31	390.03	391.00	-29	1,052	-2.75%
2023/12/21	5	386.40	54	386.20	385.00	-49	1,079	-4.54%
2023/12/20	2	393.00	33	394.45	392.50	-31	1,098	-2.82%
2023/12/19	7	396.43	27	396.35	395.00	-20	1,104	-1.81%
2023/12/18	44	398.35	16	398.47	397.50	28	1,113	2.52%
2023/12/15	0	0.00	5	404.10	404.00	-5	1,113	-0.45%
2023/12/14	70	407.74	9	405.67	406.50	61	1,107	5.51%
2023/12/13	3	396.67	108	394.13	396.50	-105	1,082	-9.70%	大賣/鉅額交易
2023/12/12	34	398.75	61	397.16	396.50	-27	1,070	-2.52%
2023/12/11	3	401.17	77	399.51	398.50	-74	1,067	-6.93%
2023/12/08	3	403.00	212	401.68	402.00	-209	1,064	-19.63%	大賣/鉅額交易
2023/12/07	80	412.28	13	409.62	409.50	67	1,053	6.36%
2023/12/06	7	403.79	6	402.00	403.50	1	1,026	0.10%
2023/12/05	86	402.99	46	406.02	399.50	40	1,020	3.92%
2023/12/04	252	412.84	46	406.91	407.50	206	996	20.67%	大買/鉅額交易
2023/12/01	3	399.17	44.9	400.13	399.50	-41.9	953	-4.39%
2023/11/30	57	403.96	22	404.05	403.00	35	952	3.67%
2023/11/29	21	406.93	13	405.04	406.00	8	956	0.84%
2023/11/28	101	411.08	4	406.88	411.00	97	990	9.79%	大買/
2023/11/27	47	406.94	53	403.69	405.00	-6	1,040	-0.58%
2023/11/24	55	400.42	19	399.21	399.50	36	1,022	3.52%
2023/11/22	1	399.00	107	396.56	397.50	-106	1,001	-10.58%	大賣/鉅額交易
2023/11/21	71	396.90	7	396.79	396.00	64	998	6.41%
2023/11/20	37	395.15	4	394.38	394.50	33	982	3.36%
2023/11/17	8	404.31	0	0.00	398.00	8	951	0.84%
2023/11/16	22	396.59	195	399.19	398.00	-173	937	-18.45%	大賣/鉅額交易
2023/11/15	5	403.90	7	397.07	397.00	-2	926	-0.22%
2023/11/14	31	407.52	4	406.38	406.00	27	911	2.96%
2023/11/13	19	403.87	11	407.91	408.00	8	903	0.89%
2023/11/10	2	405.00	40	406.83	405.00	-38	889	-4.27%
2023/11/09	18	408.78	42	408.01	404.50	-24	878	-2.73%
2023/11/08	11	413.95	13	412.50	410.00	-2	867	-0.23%
2023/11/07	133	409.56	14	394.68	414.00	119	847	14.03%	大買/鉅額交易
2023/11/06	23	389.93	4	387.63	388.50	19	791	2.40%
2023/11/03	13	392.15	68	385.58	381.00	-55	778	-7.06%
2023/11/02	43	395.74	11	392.41	396.50	32	762	4.20%
2023/11/01	16	388.38	9.2	385.02	387.00	6.8	759	0.89%
2023/10/31	26	371.31	32	378.66	371.00	-6	763	-0.79%
2023/10/30	2	395.00	55	395.83	395.00	-53	747	-7.09%
2023/10/27	30	398.42	3	397.67	398.50	27	774	3.48%
2023/10/26	5	390.40	23	390.54	387.50	-18	773	-2.33%
2023/10/25	4	394.00	52	393.71	393.50	-48	774	-6.20%
2023/10/24	0	0.00	7	386.86	386.00	-7	773	-0.91%
2023/10/23	1	387.50	23	389.72	386.00	-22	775	-2.84%
2023/10/20	0	0.00	24	383.71	385.00	-24	776	-3.09%
2023/10/19	1	387.50	2	384.50	383.50	-1	771	-0.13%
2023/10/18	80	384.90	11	380.77	385.00	69	776	8.89%
2023/10/17	3	378.00	11	383.05	378.00	-8	772	-1.04%
2023/10/16	13.6	390.90	2	391.50	388.00	11.6	773	1.50%
2023/10/13	10	388.45	0	0.00	388.00	10	782	1.28%
2023/10/12	0	0.00	1	397.00	392.50	-1	788	-0.13%
2023/10/11	34	400.75	2	402.25	396.00	32	789	4.05%
2023/10/06	16	400.50	5	401.60	398.00	11	785	1.40%
2023/10/05	18	396.11	2	405.75	392.50	16	762	2.10%
2023/10/04	47	394.04	1	389.50	399.50	46	746	6.16%
2023/10/03	68	384.06	5	380.80	386.00	63	728	8.64%
2023/10/02	18	393.00	1	389.00	395.00	17	714	2.38%
2023/09/28	5	389.10	2	389.00	389.00	3	730	0.41%
2023/09/27	2	383.25	19	384.00	386.00	-17	740	-2.30%
2023/09/26	1	382.00	39	387.59	381.50	-38	737	-5.15%
2023/09/25	5	387.20	32	382.41	387.50	-27	714	-3.78%
2023/09/22	3	368.50	16	367.09	368.00	-13	690	-1.88%
2023/09/21	3	355.67	10	363.70	355.50	-7	682	-1.03%
2023/09/20	0	0.00	11	361.68	366.00	-11	673	-1.63%
2023/09/19	0	0.00	1	352.00	353.00	-1	666	-0.15%
2023/09/18	1	354.00	0	0.00	354.00	1	667	0.15%
2023/09/15	0	0.00	3	352.00	352.00	-3	668	-0.45%
2023/09/14	0	0.00	10	351.15	350.00	-10	671	-1.49%
2023/09/13	0	0.00	19	350.11	349.50	-19	668	-2.84%
2023/09/12	0	0.00	9	350.56	356.50	-9	674	-1.33%
2023/09/11	4	367.25	11	365.91	360.00	-7	662	-1.06%
2023/09/08	7	369.29	2	366.50	366.50	5	667	0.75%
2023/09/07	3	371.50	6	369.83	370.50	-3	672	-0.45%
2023/09/06	4	372.75	19	372.21	369.50	-15	676	-2.22%
2023/09/05	10	375.30	22	373.68	374.00	-12	684	-1.75%
2023/09/04	10	378.20	27	377.65	380.00	-17	698	-2.43%
2023/09/01	110	389.85	2	390.75	385.00	108	689	15.67%	大買/鉅額交易
2023/08/31	46	383.80	1	371.00	385.50	45	649	6.93%
2023/08/29	0	0.00	1	339.50	343.00	-1	582	-0.17%
2023/08/28	0	0.00	2	335.50	334.00	-2	586	-0.34%
2023/08/24	0	0.00	1	338.50	337.50	-1	599	-0.17%
2023/08/23	0	0.00	1	342.00	341.50	-1	605	-0.17%
2023/08/14	0	0.00	3	335.83	335.00	-3	644	-0.47%
2023/08/11	28	341.25	0	0.00	343.50	28	651	4.30%
2023/08/10	10	338.80	0	0.00	339.00	10	653	1.53%
2023/08/09	1	344.00	0	0.00	344.00	1	670	0.15%
2023/08/08	10	340.75	1	340.50	341.00	9	709	1.27%
2023/08/07	0	0.00	66	346.28	343.00	-66	723	-9.12%
2023/08/04	58	360.47	2	361.50	357.00	56	711	7.87%
2023/08/02	17	351.29	5	348.40	347.00	12	701	1.71%
2023/08/01	0	0.00	4	373.63	353.00	-4	699	-0.57%
2023/07/28	0	0.00	1	379.50	377.00	-1	669	-0.15%
2023/07/27	3	371.50	5	374.60	376.50	-2	674	-0.30%
2023/07/26	7	371.29	5	371.70	370.00	2	684	0.29%
2023/07/25	36	371.44	1	374.50	374.50	35	685	5.10%
2023/07/24	3	362.50	0	0.00	363.00	3	678	0.44%
2023/07/21	3	363.17	0	0.00	363.00	3	680	0.44%
2023/07/20	0	0.00	35	366.90	367.00	-35	678	-5.16%
2023/07/19	2	372.25	6	368.50	367.50	-4	683	-0.58%
2023/07/18	0	0.00	54	365.79	362.00	-54	696	-7.75%
2023/07/17	2	376.00	11	377.18	374.00	-9	697	-1.29%
2023/07/14	12	369.00	7	367.79	370.00	5	709	0.70%
2023/07/13	1	365.00	16	362.22	361.00	-15	712	-2.11%
2023/07/12	6	363.83	10	365.50	361.00	-4	709	-0.56%
2023/07/11	57	366.89	1	367.00	369.00	56	711	7.88%
2023/07/10	1	364.50	0	0.00	359.00	1	705	0.14%
2023/07/07	7	373.57	25	376.36	371.50	-18	698	-2.58%
2023/07/06	29	381.05	12	384.25	382.00	17	693	2.45%
2023/07/05	4	360.13	10	365.35	366.50	-6	661	-0.91%
2023/07/04	14	350.18	6	353.00	354.00	8	644	1.24%
2023/07/03	13	349.54	2	352.50	351.50	11	640	1.72%
2023/06/30	1	345.00	9	344.28	345.00	-8	635	-1.26%
2023/06/29	13	343.19	3	343.50	344.00	10	633	1.58%
2023/06/28	6	346.08	2	344.50	348.00	4	635	0.63%
2023/06/27	8	343.81	16.2	343.74	342.00	-8.2	643	-1.27%
2023/06/26	0	0.00	9	343.28	342.50	-9	645	-1.39%
2023/06/21	0	0.00	12	343.92	348.00	-12	644	-1.86%
2023/06/20	0	0.00	4	347.63	348.00	-4	642	-0.62%
2023/06/19	0	0.00	6	344.67	345.00	-6	643	-0.93%
2023/06/16	14	345.68	7	346.43	345.00	7	653	1.07%
2023/06/15	23	338.09	10	337.30	337.50	13	647	2.01%
2023/06/14	3	336.50	25	337.96	336.50	-22	645	-3.41%
2023/06/13	1	344.00	3	344.33	344.00	-2	638	-0.31%
2023/06/12	0	0.00	44	343.81	349.50	-44	636	-6.92%
2023/06/09	49	347.03	134	345.57	346.00	-85	632	-13.43%	大賣/
2023/06/08	0	0.00	54	355.85	354.00	-54	621	-8.69%
2023/06/07	0	0.00	28	378.88	382.00	-28	600	-4.66%
2023/06/06	0	0.00	73	378.88	378.50	-73	595	-12.26%
2023/06/05	37	376.64	25	379.56	381.00	12	591	2.03%
2023/06/02	1	364.50	22	364.95	364.00	-21	587	-3.57%
2023/06/01	17	366.74	13.5	367.05	366.00	3.5	588	0.59%
2023/05/31	37	361.68	10	361.50	360.50	27	589	4.58%
2023/05/30	1	362.50	9	364.94	362.50	-8	585	-1.37%
2023/05/29	0	0.00	21	366.76	366.50	-21	581	-3.61%
2023/05/26	2	358.00	6	362.92	358.00	-4	583	-0.69%
2023/05/25	6	366.50	3	366.33	367.00	3	581	0.52%
2023/05/24	12	363.17	13	364.23	362.00	-1	578	-0.17%
2023/05/23	6	367.92	4	371.63	366.50	2	576	0.35%
2023/05/22	104	358.83	9	361.11	362.50	95	575	16.50%	大買/
2023/05/19	1	365.00	41	364.89	364.00	-40	572	-6.99%
2023/05/18	1	366.50	36	367.60	366.50	-35	573	-6.10%
2023/05/17	19	363.24	73	365.91	367.00	-54	579	-9.31%
2023/05/16	4	357.63	77	357.12	356.50	-73	581	-12.56%
2023/05/15	36	352.58	52	355.79	352.50	-16	593	-2.70%
2023/05/12	78	356.23	46	357.93	357.00	32	581	5.51%
2023/05/11	72	382.38	1	379.50	376.00	71	546	12.98%
2023/05/10	2	400.00	11	398.82	397.00	-9	532	-1.69%
2023/05/09	2	403.75	17	400.26	398.50	-15	534	-2.81%
2023/05/08	0	0.00	16	405.91	406.00	-16	531	-3.01%
2023/05/05	1	407.00	26	407.71	407.00	-25	535	-4.67%
2023/05/04	13	409.15	75	409.72	409.00	-62	546	-11.35%
2023/05/03	80	419.49	104	418.72	416.50	-24	555	-4.32%	大賣/
2023/05/02	3	430.00	110	418.14	415.00	-107	560	-19.09%	大賣/鉅額交易
2023/04/28	29	434.50	13	428.88	434.50	16	553	2.89%
2023/04/27	25	418.54	19	420.21	420.00	6	564	1.06%
2023/04/26	0	0.00	16	412.47	415.00	-16	593	-2.70%
2023/04/25	32	415.53	22	416.09	413.50	10	615	1.62%
2023/04/24	31	416.23	4	415.38	421.50	27	622	4.34%
2023/04/21	4	420.75	48	418.89	421.50	-44	628	-7.00%
2023/04/20	12	438.63	31	438.84	436.00	-19	617	-3.08%
2023/04/19	19	440.18	14	441.18	441.00	5	615	0.81%
2023/04/18	34	424.71	0	0.00	425.50	34	600	5.66%
2023/04/17	11	421.68	3	427.83	416.50	8	607	1.32%
2023/04/14	6	424.67	1	423.50	420.00	5	607	0.82%
2023/04/13	47	423.47	5	422.50	416.00	42	616	6.82%
2023/04/12	16	418.72	15	419.23	423.00	1	614	0.16%
2023/04/11	0	0.00	59	410.11	412.50	-59	617	-9.55%
2023/04/10	0	0.00	24	411.90	413.50	-24	630	-3.81%
2023/04/07	97	420.59	14	420.21	419.00	83	637	13.01%
2023/04/06	1	416.00	19	419.21	420.00	-18	639	-2.81%
2023/03/31	2	409.75	22	409.41	409.50	-20	640	-3.12%
2023/03/30	7.5	415.97	18	414.28	414.00	-10.5	663	-1.58%
2023/03/29	2	415.25	16	410.97	411.00	-14	676	-2.07%
2023/03/28	7	409.14	29.6	410.19	404.50	-22.6	682	-3.31%
2023/03/27	22	412.41	15	414.30	411.00	7	676	1.03%
2023/03/24	4	420.13	26	421.40	420.00	-22	677	-3.25%
2023/03/23	17	421.68	23	421.20	422.00	-6	686	-0.87%
2023/03/22	3	423.50	67.5	428.26	423.50	-64.5	695	-9.27%
2023/03/21	4	429.50	39	427.67	429.50	-35	704	-4.97%
2023/03/20	8	410.00	26	406.85	409.50	-18	702	-2.56%
2023/03/17	14	410.57	41	411.73	412.00	-27	714	-3.78%
2023/03/16	2	404.00	34	406.44	404.00	-32	724	-4.42%
2023/03/15	0	0.00	33	410.33	409.50	-33	752	-4.38%
2023/03/14	13	402.65	13	401.65	400.50	0	784	0.00%
2023/03/13	10	402.90	11	402.82	402.50	-1	835	-0.12%
2023/03/10	7	411.71	18	410.78	407.50	-11	878	-1.25%
2023/03/09	3	422.33	19	421.05	421.50	-16	893	-1.79%
2023/03/08	0	0.00	15	426.37	427.00	-15	897	-1.67%
2023/03/07	25	425.62	19	431.58	425.50	6	903	0.66%
2023/03/06	5	432.80	10	434.95	432.00	-5	901	-0.55%
2023/03/03	19	442.34	15	442.80	439.00	4	911	0.44%
2023/03/02	18	445.39	12	445.46	443.50	6	945	0.63%
2023/03/01	9	453.11	6	453.67	455.00	3	964	0.31%
2023/02/24	45	456.37	7	451.00	448.00	38	970	3.92%
2023/02/23	48	463.80	5	466.30	467.50	43	969	4.44%
2023/02/22	21	453.45	6	452.67	453.00	15	970	1.55%
2023/02/21	11	459.41	6	459.42	460.50	5	975	0.51%
2023/02/20	13	455.38	11	455.59	457.50	2	977	0.20%
2023/02/17	6	446.17	13	445.62	449.50	-7	976	-0.72%
2023/02/16	19	449.82	38	449.22	452.50	-19	974	-1.95%
2023/02/15	76	446.55	0	0.00	445.00	76	977	7.78%
2023/02/14	48	442.57	13	443.69	442.50	35	967	3.62%
2023/02/13	94	444.06	0	0.00	443.50	94	962	9.77%
2023/02/10	36	465.65	0	0.00	461.00	36	952	3.78%
2023/02/09	12	469.17	8	469.06	468.00	4	958	0.42%
2023/02/08	6	473.50	24	472.08	475.00	-18	962	-1.87%
2023/02/07	8	471.25	7	470.43	470.00	1	970	0.10%
2023/02/06	22	465.43	0	0.00	463.00	22	985	2.23%
2023/02/03	18	468.72	49	468.98	469.50	-31	987	-3.14%
2023/02/02	14	469.89	7	466.86	471.00	7	982	0.71%
2023/02/01	18	461.44	16	460.28	464.00	2	974	0.21%
2023/01/31	31	446.81	12	451.25	453.00	19	964	1.97%
2023/01/30	47	451.01	55	451.22	449.00	-8	964	-0.83%
2023/01/17	26	449.87	69	448.46	446.00	-43	970	-4.43%
2023/01/16	30	454.62	52	452.24	451.50	-22	970	-2.27%
2023/01/13	108	439.42	4	444.88	443.00	104	950	10.94%	大買/鉅額交易
2023/01/12	63	425.08	13	424.19	425.00	50	931	5.37%
2023/01/11	19	426.66	7	431.21	433.00	12	922	1.30%
2023/01/10	8	422.94	56	417.72	415.50	-48	915	-5.24%
2023/01/09	162	419.69	10	423.10	425.50	152	921	16.50%	大買/鉅額交易
2023/01/06	50	411.66	9	414.72	411.50	41	911	4.50%
2023/01/05	19	425.18	33	422.53	413.50	-14	907	-1.54%
2023/01/04	7	416.29	15	416.97	415.00	-8	901	-0.89%
2023/01/03	20	413.43	24	415.58	415.50	-4	899	-0.44%
2022/12/30	4	424.00	11	428.36	424.00	-7	884	-0.79%
2022/12/29	1	424.50	18	422.61	428.00	-17	881	-1.93%
2022/12/28	44	426.85	25	429.22	431.00	19	877	2.17%
2022/12/27	68	414.93	21	419.69	425.00	47	857	5.48%
2022/12/26	8	404.56	25	404.64	406.50	-17	854	-1.99%
2022/12/23	11	407.50	4	410.50	404.50	7	855	0.82%
2022/12/22	11	416.09	13	412.92	412.50	-2	854	-0.23%
2022/12/21	28	414.52	4	417.38	417.00	24	834	2.88%
2022/12/20	53	407.09	1	407.00	400.00	52	821	6.33%
2022/12/19	9	415.39	1	418.50	411.00	8	816	0.98%
2022/12/16	5	412.50	16	412.44	417.50	-11	816	-1.35%
2022/12/15	1	419.00	34	414.91	419.50	-33	821	-4.01%
2022/12/14	17	411.47	15	408.53	415.00	2	828	0.24%
2022/12/13	30	405.35	2	407.50	402.50	28	822	3.41%
2022/12/12	13	407.27	6	410.58	402.50	7	810	0.86%
2022/12/09	52	411.53	17	411.79	413.00	35	809	4.32%
2022/12/08	17	404.94	36	405.38	402.00	-19	797	-2.38%
2022/12/07	119	413.89	5	411.70	413.00	114	789	14.43%	大買/鉅額交易
2022/12/06	21	416.83	14	420.64	410.00	7	760	0.92%
2022/12/05	33	398.83	12	397.38	414.50	21	723	2.90%
2022/12/02	9	387.50	28	389.39	384.00	-19	674	-2.82%
2022/12/01	0	0.00	1	361.50	378.00	-1	629	-0.16%
2022/11/30	17	346.32	0	0.00	344.00	17	611	2.78%
2022/11/29	32	345.22	1	349.50	349.50	31	622	4.98%
2022/11/28	14	353.11	1	354.00	349.50	13	627	2.07%
2022/11/25	6	366.33	1	362.00	361.00	5	627	0.80%
2022/11/24	1	350.50	26	354.58	367.00	-25	613	-4.07%
2022/11/23	20	341.13	2	345.00	349.00	18	572	3.14%
2022/11/22	2	317.50	7	318.64	317.50	-5	551	-0.91%
2022/11/21	14	319.43	4	328.88	317.00	10	544	1.84%
2022/11/18	9	326.33	0	0.00	324.50	9	536	1.68%
2022/11/17	62	335.96	10	335.70	335.50	52	530	9.81%
2022/11/16	6	330.67	2.2	333.50	330.00	3.8	524	0.72%
2022/11/15	66	332.19	3.6	331.83	334.50	62.4	519	12.00%
2022/11/14	12	327.04	18.5	326.95	328.50	-6.5	520	-1.26%
2022/11/11	9	323.72	5.9	323.20	322.50	3.1	517	0.60%
2022/11/10	5	314.70	36.8	314.22	314.00	-31.8	520	-6.10%
2022/11/09	0	0.00	1	316.00	314.00	-1	526	-0.19%
2022/11/08	0	0.00	15	312.87	310.50	-15	523	-2.87%
2022/11/07	2	313.75	31	311.19	310.50	-29	519	-5.58%
2022/11/04	0	0.00	11	295.82	301.00	-11	510	-2.16%
2022/11/03	0	0.00	69	295.97	297.00	-69	501	-13.76%
2022/11/02	1	301.00	36	299.15	301.50	-35	487	-7.18%
2022/11/01	0	0.00	24	281.52	281.50	-24	469	-5.12%
2022/10/31	1	283.50	6	282.08	282.50	-5	466	-1.07%
2022/10/28	2	278.00	9	278.50	276.00	-7	470	-1.49%
2022/10/27	18	280.89	29	280.21	283.00	-11	477	-2.31%
2022/10/26	69	273.14	8	277.13	273.00	61	469	13.00%
2022/10/25	75	276.27	0	0.00	275.00	75	463	16.17%
2022/10/24	52	286.07	0	0.00	283.50	52	456	11.39%
2022/10/21	21	288.29	2	287.75	288.00	19	453	4.19%
2022/10/20	3	297.83	3	298.00	300.00	0	447	0.00%
2022/10/19	15	307.20	2	309.00	305.00	13	461	2.82%
2022/10/18	42	312.69	4	315.75	312.00	38	463	8.20%
2022/10/17	40	303.99	5	312.90	305.00	35	458	7.63%
2022/10/14	19	329.11	1	327.00	326.00	18	449	4.00%
2022/10/13	6	329.50	42	336.90	322.00	-36	451	-7.98%
2022/10/12	14	345.18	59	344.32	348.00	-45	446	-10.08%
2022/10/11	24	359.23	2	356.50	355.00	22	443	4.96%
2022/10/07	2	376.00	16	375.53	374.00	-14	441	-3.17%
2022/10/06	1	382.50	41	382.48	383.00	-40	444	-9.00%
2022/10/05	14	382.32	8	384.81	380.00	6	445	1.35%
2022/10/04	0	0.00	2	381.75	381.00	-2	443	-0.45%
2022/10/03	18	377.44	1	384.50	372.00	17	447	3.80%
2022/09/30	2	364.25	0	0.00	369.50	2	440	0.45%
2022/09/29	1	357.00	0	0.00	358.00	1	437	0.23%
2022/09/28	0	0.00	8.3	353.53	350.00	-8.3	435	-1.91%
2022/09/26	0	0.00	2	355.75	353.00	-2	434	-0.46%
2022/09/23	0	0.00	17	373.56	363.00	-17	429	-3.95%
2022/09/22	5	353.30	22	378.00	380.50	-17	429	-3.96%
2022/09/21	44	355.56	18	357.78	353.00	26	418	6.21%
2022/09/20	3	376.83	40	375.90	368.50	-37	406	-9.10%
2022/09/19	0	0.00	1	377.50	378.00	-1	403	-0.25%
2022/09/16	3	382.83	42	384.65	380.50	-39	410	-9.51%
2022/09/15	1	392.00	0	0.00	391.50	1	408	0.24%
2022/09/14	1	394.00	5	395.50	394.00	-4	413	-0.97%
2022/09/13	5	407.20	0	0.00	407.50	5	424	1.18%
2022/09/12	2	408.25	0	0.00	408.00	2	432	0.46%
2022/09/08	1	402.50	0	0.00	406.00	1	437	0.23%
2022/09/07	3	404.00	22	401.25	406.00	-19	437	-4.34%
2022/09/06	3	406.50	0	0.00	407.00	3	434	0.69%
2022/09/05	3	409.00	73	419.18	405.50	-70	431	-16.21%
2022/09/02	15	436.07	4	439.13	441.50	11	413	2.66%
2022/09/01	4	424.25	9	422.50	419.50	-5	400	-1.25%
2022/08/31	3	421.83	15	420.47	424.50	-12	394	-3.04%
2022/08/30	3	412.83	36	412.88	412.50	-33	398	-8.29%
2022/08/29	0	0.00	2	409.25	413.50	-2	401	-0.50%
2022/08/26	0	0.00	6	418.58	416.00	-6	403	-1.49%
2022/08/25	0	0.00	2	416.00	416.00	-2	409	-0.49%
2022/08/24	3	415.00	3	414.83	414.00	0	411	0.00%
2022/08/23	0	0.00	1	413.00	413.00	-1	424	-0.24%
2022/08/22	3	415.50	18	415.67	415.00	-15	434	-3.46%
2022/08/19	5	414.90	2	414.50	414.00	3	433	0.69%
2022/08/18	10	427.75	6	427.50	422.00	4	430	0.93%
2022/08/17	14	429.54	10	428.25	427.00	4	426	0.94%
2022/08/16	34	414.88	10	414.50	415.00	24	417	5.75%
2022/08/15	0	0.00	24	409.63	410.00	-24	410	-5.85%
2022/08/12	3	408.67	11	407.95	408.50	-8	407	-1.96%
2022/08/11	3	402.67	21	401.43	401.50	-18	402	-4.47%
2022/08/10	2	404.50	5	404.80	404.50	-3	400	-0.75%
2022/08/09	0	0.00	4	403.75	404.00	-4	402	-0.99%
2022/08/08	6	401.58	79	401.48	402.00	-73	403	-18.07%
2022/08/05	24	410.54	68	406.27	405.50	-44	407	-10.79%
2022/08/04	1	400.00	75	399.75	400.00	-74	407	-18.16%
2022/08/03	16	407.56	60	412.03	406.00	-44	401	-10.96%
2022/08/02	15	434.93	11	436.18	434.50	4	394	1.01%
2022/08/01	0	0.00	45	446.67	440.00	-45	394	-11.41%
2022/07/29	6	456.00	10	448.45	458.00	-4	389	-1.03%
2022/07/28	30	450.92	6	450.75	448.50	24	389	6.15%
2022/07/27	40	442.33	36	439.78	441.50	4	377	1.06%
2022/07/26	194	451.06	6	454.58	450.00	188	376	49.98%	大買/鉅額交易
2022/07/25	38	437.14	6	432.58	432.00	32	362	8.83%
2022/07/22	15	433.50	44	431.22	426.00	-29	362	-7.99%
2022/07/21	48	429.84	4	427.50	434.00	44	363	12.11%
2022/07/20	4	421.63	33	424.02	419.00	-29	366	-7.92%
2022/07/19	5	422.60	0	0.00	422.50	5	366	1.36%
2022/07/18	9	423.00	2	422.75	421.50	7	369	1.89%
2022/07/15	7	406.14	8	405.69	409.00	-1	369	-0.27%
2022/07/14	6	398.00	5	400.10	401.00	1	375	0.27%
2022/07/13	82	402.04	16	401.91	398.00	66	377	17.49%
2022/07/12	82	398.22	19	398.03	401.00	63	380	16.57%
2022/07/11	11	412.05	54	409.94	404.50	-43	383	-11.23%
2022/07/08	15	433.10	3	424.33	421.50	12	378	3.17%
2022/07/07	22	428.95	1	428.50	427.50	21	376	5.58%
2022/07/06	21	429.43	9	428.61	424.00	12	378	3.17%
2022/07/05	32	443.55	5	441.40	445.50	27	385	7.00%
2022/07/04	27	425.22	8	423.31	434.50	19	388	4.89%
2022/07/01	31	420.69	7	421.00	420.00	24	388	6.17%
2022/06/30	11	423.32	12	421.54	418.00	-1	391	-0.26%
2022/06/29	6	434.33	2	437.00	439.50	4	392	1.02%
2022/06/28	5	437.50	0	0.00	436.00	5	393	1.27%
2022/06/27	13	435.35	8	431.56	439.00	5	399	1.25%
2022/06/24	8	435.69	5	432.30	427.50	3	401	0.75%
2022/06/23	8	428.06	5	427.90	434.00	3	395	0.76%
2022/06/22	7	417.00	22	421.86	414.00	-15	394	-3.80%
2022/06/21	88	446.20	13	453.77	446.50	75	392	19.11%
2022/06/20	123	429.98	13	427.04	424.00	110	385	28.51%	大買/鉅額交易
2022/06/17	11	422.27	26	421.54	421.50	-15	385	-3.89%
2022/06/16	3	412.33	3	415.33	411.00	0	396	0.00%
2022/06/15	7	404.79	6	403.50	402.00	1	399	0.25%
2022/06/14	9	404.72	40	404.15	404.50	-31	407	-7.60%
2022/06/13	11	414.36	15	411.83	414.00	-4	412	-0.97%
2022/06/10	11	419.45	15	416.43	422.00	-4	417	-0.96%
2022/06/09	21	415.36	6	414.92	414.00	15	422	3.55%
2022/06/08	22	422.98	4	422.00	422.50	18	429	4.20%
2022/06/07	17	434.94	6	427.25	427.00	11	433	2.54%
2022/06/06	105	443.09	1	440.00	440.00	104	434	23.93%	大買/鉅額交易
2022/06/02	119	442.87	2	443.00	443.00	117	435	26.84%	大買/鉅額交易
2022/06/01	8	437.38	8	436.44	436.50	0	434	0.00%
2022/05/31	34	434.65	48	435.67	441.50	-14	437	-3.20%
2022/05/30	60	413.39	7	418.00	423.00	53	434	12.20%
2022/05/27	4	388.25	11	387.05	388.00	-7	431	-1.62%
2022/05/26	4	384.25	14	384.79	382.00	-10	435	-2.30%
2022/05/25	37	388.26	19	388.84	391.50	18	435	4.14%
2022/05/24	8	389.81	6	390.75	385.00	2	440	0.45%
2022/05/23	1	394.50	7	396.00	396.50	-6	442	-1.35%
2022/05/20	2	399.00	6	400.25	403.50	-4	453	-0.88%
2022/05/19	10	391.35	4	392.50	396.50	6	460	1.30%
2022/05/18	1	394.50	8	397.94	398.00	-7	478	-1.46%
2022/05/17	12	396.67	3	396.50	400.00	9	504	1.78%
2022/05/16	2	392.00	3	393.67	389.50	-1	511	-0.20%
2022/05/13	30	389.92	0	0.00	392.00	30	512	5.85%
2022/05/12	12	376.54	6	380.50	372.50	6	511	1.17%
2022/05/11	1	388.00	9	387.33	387.00	-8	511	-1.56%
2022/05/10	5	380.80	17	380.12	381.50	-12	516	-2.32%
2022/05/09	0	0.00	18	391.67	388.00	-18	520	-3.46%
2022/05/06	0	0.00	29	402.91	401.00	-29	522	-5.55%
2022/05/05	2	423.00	23	422.52	419.00	-21	521	-4.03%
2022/05/04	1	412.00	10	416.15	412.00	-9	521	-1.72%
2022/05/03	45	416.19	10	416.40	416.00	35	526	6.65%
2022/04/29	16	410.97	42	412.95	409.50	-26	533	-4.88%
2022/04/28	16	415.13	48	414.03	417.00	-32	532	-6.01%
2022/04/27	15	393.60	13	394.73	397.50	2	536	0.37%
2022/04/26	6	394.83	50	396.58	394.50	-44	545	-8.06%
2022/04/25	0	0.00	19	403.74	402.50	-19	551	-3.44%
2022/04/22	3	410.33	5	417.20	420.50	-2	550	-0.36%
2022/04/21	0	0.00	9	418.78	415.00	-9	554	-1.62%
2022/04/20	31	418.00	5	423.20	418.50	26	559	4.65%
2022/04/19	3	418.83	9	418.56	416.00	-6	560	-1.07%
2022/04/18	13	417.50	2	415.50	413.50	11	571	1.93%
2022/04/15	6	428.58	8	429.44	424.50	-2	576	-0.35%
2022/04/14	0	0.00	24	449.27	452.00	-24	582	-4.12%
2022/04/13	1	443.50	29	442.90	443.50	-28	619	-4.52%
2022/04/12	2	442.75	14	444.46	443.00	-12	639	-1.88%
2022/04/11	1	452.00	14	460.18	452.00	-13	652	-1.99%
2022/04/08	19	493.26	2	494.50	495.00	17	661	2.57%
2022/04/07	27	488.00	4	486.13	484.50	23	670	3.43%
2022/04/06	14	498.32	9	495.67	496.00	5	677	0.74%
2022/04/01	7	503.71	7	507.86	509.00	0	672	0.00%
2022/03/31	17	506.29	4	506.00	506.00	13	668	1.95%
2022/03/30	3	512.33	4	511.75	517.00	-1	668	-0.15%
2022/03/29	5	501.60	5	501.20	502.00	0	679	0.00%
2022/03/28	0	0.00	12	485.54	490.00	-12	682	-1.76%
2022/03/25	13	492.27	8	491.69	485.00	5	687	0.73%
2022/03/24	137	495.19	53	494.44	494.00	84	688	12.20%	大買/
2022/03/23	31	502.11	11	496.14	495.50	20	693	2.88%
2022/03/22	70	492.49	4	491.00	491.00	66	686	9.62%
2022/03/21	41	486.57	1	481.00	484.50	40	681	5.87%
2022/03/18	52	467.02	5	462.60	467.00	47	670	7.01%
2022/03/17	100	459.12	31	451.05	464.00	69	668	10.32%
2022/03/16	8	438.88	24	443.38	439.50	-16	662	-2.41%
2022/03/15	4	454.13	40	453.86	452.00	-36	659	-5.46%
2022/03/14	7	471.71	18	471.33	471.00	-11	657	-1.67%
2022/03/11	23	471.24	4	467.38	465.00	19	658	2.89%
2022/03/10	106	465.62	6	467.17	468.00	100	651	15.35%	大買/
2022/03/09	0	0.00	21	444.24	447.50	-21	654	-3.21%
2022/03/08	108	430.84	6	430.00	437.00	102	673	15.14%	大買/鉅額交易
2022/03/07	16	435.31	5	431.00	435.00	11	682	1.61%
2022/03/04	42	453.80	3	448.67	450.00	39	684	5.70%
2022/03/03	2	455.50	6	455.33	454.00	-4	685	-0.58%
2022/03/02	22	449.66	33	448.82	452.00	-11	684	-1.61%
2022/03/01	46	449.87	15	448.57	452.00	31	680	4.55%
2022/02/25	6	440.58	7	441.07	437.00	-1	682	-0.15%
2022/02/24	30	442.75	36	442.99	445.00	-6	684	-0.88%
2022/02/23	10	438.75	13.5	439.93	443.00	-3.5	685	-0.51%
2022/02/22	33	441.06	22	447.23	438.50	11	695	1.58%
2022/02/21	20	459.78	33	455.61	453.00	-13	693	-1.87%
2022/02/18	64	461.73	1	443.00	465.00	63	689	9.14%
2022/02/17	103	453.79	0	0.00	452.00	103	683	15.08%	大買/鉅額交易
2022/02/16	84	427.53	3	427.67	429.50	81	665	12.18%
2022/02/15	0	0.00	4	408.50	404.00	-4	660	-0.61%
2022/02/14	18	408.58	3	409.83	411.50	15	662	2.26%
2022/02/11	3	418.50	27	419.83	415.50	-24	664	-3.61%
2022/02/10	6	426.58	6	431.25	425.50	0	663	0.00%
2022/02/09	11	431.41	19	432.68	431.00	-8	660	-1.21%
2022/02/08	0	0.00	9	417.72	418.50	-9	653	-1.38%
2022/02/07	5	403.00	1	397.00	407.00	4	657	0.61%
2022/01/26	2	400.75	11	400.36	396.00	-9	682	-1.32%
2022/01/25	1	409.00	9	406.00	402.00	-8	707	-1.13%
2022/01/24	3	408.67	14	408.86	411.00	-11	726	-1.51%
2022/01/21	3	419.00	0	0.00	415.00	3	735	0.41%
2022/01/20	40	440.44	0	0.00	435.00	40	735	5.44%
2022/01/18	15	466.30	15	459.83	456.00	0	718	0.00%
2022/01/17	1	452.00	0	0.00	452.00	1	710	0.14%
2022/01/14	7	454.43	64	450.95	454.00	-57	720	-7.92%
2022/01/13	8	451.06	37	452.08	451.00	-29	723	-4.01%
2022/01/12	7	452.79	11	451.77	452.50	-4	719	-0.56%
2022/01/11	1	450.00	14	453.07	452.00	-13	713	-1.82%
2022/01/10	0	0.00	19	450.92	450.50	-19	706	-2.69%
2022/01/07	3	444.33	48	443.14	448.50	-45	707	-6.36%
2022/01/06	7	451.79	55.5	449.69	451.50	-48.5	711	-6.81%
2022/01/05	14	437.43	36	433.65	430.00	-22	681	-3.23%
2022/01/04	9	425.61	24	423.81	423.50	-15	662	-2.26%
2022/01/03	1	431.00	21	421.74	431.00	-20	649	-3.08%
2021/12/30	3.3	426.87	30	421.98	427.00	-26.7	634	-4.21%
2021/12/29	2	412.00	7	410.29	412.00	-5	626	-0.80%
2021/12/28	0	0.00	8	400.88	398.00	-8	622	-1.28%
2021/12/27	2	401.25	1	401.00	401.00	1	639	0.16%
2021/12/24	5	400.70	7	399.07	401.50	-2	642	-0.31%
2021/12/23	18	408.28	82	399.44	396.50	-64	649	-9.86%
2021/12/22	0	0.00	24	413.42	414.50	-24	641	-3.74%
2021/12/21	2	391.25	16	405.94	405.50	-14	636	-2.20%
2021/12/20	24	396.33	2	396.00	392.00	22	634	3.47%
2021/12/17	0	0.00	25	399.94	394.50	-25	634	-3.94%
2021/12/16	9	412.89	7	411.79	413.50	2	625	0.32%
2021/12/15	19	406.42	3	404.67	406.50	16	629	2.54%
2021/12/14	12	405.63	0	0.00	405.00	12	629	1.90%
2021/12/13	8	415.75	0	0.00	415.00	8	633	1.26%
2021/12/10	2	415.00	0	0.00	413.50	2	638	0.31%
2021/12/09	16	424.34	1	419.00	420.00	15	644	2.33%
2021/12/08	1	419.00	4	422.38	419.00	-3	655	-0.46%
2021/12/07	3	417.00	14	418.04	418.50	-11	657	-1.67%
2021/12/06	4	428.00	2	430.75	425.00	2	653	0.31%
2021/12/03	36	440.78	0	0.00	430.50	36	660	5.45%
2021/12/02	34	421.13	268	419.70	417.50	-234	654	-35.73%	大賣/鉅額交易
2021/12/01	19	439.58	148	439.76	437.00	-129	635	-20.31%	大賣/鉅額交易
2021/11/30	24	453.04	3	445.83	453.00	21	637	3.30%
2021/11/29	18	449.03	0	0.00	444.00	18	642	2.80%
2021/11/26	13	444.42	0	0.00	441.50	13	652	1.99%
2021/11/25	3	456.00	103	456.12	454.00	-100	668	-14.96%	大賣/
2021/11/24	7	473.71	109	467.10	463.00	-102	688	-14.81%	大賣/鉅額交易
2021/11/23	7	476.07	1	479.00	476.00	6	692	0.87%
2021/11/22	4	472.50	18	473.97	472.50	-14	690	-2.03%
2021/11/19	6	458.00	9	461.67	473.00	-3	690	-0.43%
2021/11/18	8	460.44	6	460.50	460.50	2	687	0.29%
2021/11/17	2	473.00	8	471.56	471.00	-6	691	-0.87%
2021/11/16	24	472.77	14	472.00	472.50	10	703	1.42%
2021/11/12	2	489.25	118	488.70	488.50	-116	765	-15.15%	大賣/鉅額交易
2021/11/11	0	0.00	1	490.00	490.50	-1	768	-0.13%
2021/11/10	3.5	500.02	6	495.00	495.50	-2.5	769	-0.32%
2021/11/09	1	505.00	0	0.00	505.00	1	776	0.13%
2021/11/08	0	0.00	1	503.00	512.00	-1	782	-0.13%
2021/11/05	1	504.00	0	0.00	505.00	1	795	0.13%
2021/11/04	1	502.00	117	503.92	502.00	-116	809	-14.33%	大賣/鉅額交易
2021/11/03	2	514.00	43	526.37	517.00	-41	815	-5.03%
2021/11/02	47	543.26	22	544.55	553.00	25	808	3.09%
2021/11/01	70	540.77	19	530.26	532.00	51	811	6.28%
2021/10/29	35	524.26	4	544.00	544.00	31	813	3.81%
2021/10/28	1	495.00	8	496.94	495.00	-7	824	-0.85%
2021/10/27	0	0.00	7	486.93	490.00	-7	826	-0.85%
2021/10/26	0	0.00	7	487.21	485.50	-7	836	-0.84%
2021/10/25	3	479.17	10	481.95	479.00	-7	855	-0.82%
2021/10/22	15	481.57	37	482.24	489.00	-22	867	-2.54%
2021/10/21	9	494.83	99	491.00	491.50	-90	880	-10.22%
2021/10/20	12	508.58	3	507.67	505.00	9	881	1.02%
2021/10/19	3	522.00	3	520.67	518.00	0	877	0.00%
2021/10/18	2	516.00	10	515.20	515.00	-8	882	-0.91%
2021/10/15	14	539.21	1	541.00	541.00	13	885	1.47%
2021/10/14	8	516.38	29.3	508.97	519.00	-21.3	895	-2.38%
2021/10/13	6	489.08	13	486.35	492.50	-7	897	-0.78%
2021/10/12	7	501.71	23.3	509.20	500.00	-16.3	905	-1.80%
2021/10/08	9	522.56	0	0.00	519.00	9	905	0.99%
2021/10/07	34	514.06	5	513.20	515.00	29	909	3.19%
2021/10/06	8	524.38	8	520.50	505.00	0	909	0.00%
2021/10/05	6	524.67	16	521.81	524.00	-10	905	-1.10%
2021/10/04	13	529.77	8	521.88	528.00	5	900	0.56%
2021/10/01	1	504.00	6	507.17	508.00	-5	885	-0.56%
2021/09/30	29	519.34	4	516.25	521.00	25	885	2.82%
2021/09/29	0	0.00	11	513.45	512.00	-11	890	-1.24%
2021/09/28	5	545.00	7	548.71	546.00	-2	883	-0.23%
2021/09/27	0	0.00	2	555.00	550.00	-2	884	-0.23%
2021/09/24	4	558.00	3	554.33	557.00	1	885	0.11%
2021/09/23	15	549.20	7.6	543.45	545.00	7.4	890	0.83%
2021/09/22	21	528.33	31	527.48	532.00	-10	897	-1.11%
2021/09/17	38.9	557.61	4	554.75	560.00	34.9	895	3.90%
2021/09/16	0	0.00	7	547.43	544.00	-7	902	-0.78%
2021/09/15	2	562.00	2	565.50	567.00	0	897	0.00%
2021/09/14	2	546.50	26	547.50	546.00	-24	901	-2.66%
2021/09/13	65	546.89	4	533.75	547.00	61	911	6.69%
2021/09/10	51	515.73	5	514.80	515.00	46	908	5.06%
2021/09/09	4	505.75	57	509.11	509.00	-53	912	-5.81%
2021/09/08	31	517.74	65	515.42	514.00	-34	917	-3.70%
2021/09/07	19	527.79	9	537.78	526.00	10	916	1.09%
2021/09/06	7	537.86	13	540.15	537.00	-6	917	-0.65%
2021/09/03	15	534.27	96	544.59	531.00	-81	916	-8.83%
2021/09/02	10	586.90	71	575.72	563.00	-61	907	-6.72%
2021/09/01	6	580.83	49	579.41	574.00	-43	901	-4.77%
2021/08/31	42	593.57	10	584.40	598.00	32	900	3.55%
2021/08/30	32	556.28	26	569.96	581.00	6	884	0.68%
2021/08/27	72	534.96	0	0.00	533.00	72	866	8.31%
2021/08/26	2	517.50	54	514.33	518.00	-52	885	-5.87%
2021/08/25	2	523.00	88	519.22	519.00	-86	894	-9.61%
2021/08/24	1	514.00	11	527.91	514.00	-10	894	-1.12%
2021/08/23	0	0.00	23	524.48	534.00	-23	886	-2.59%
2021/08/20	6	515.00	124	515.79	505.00	-118	879	-13.41%	大賣/鉅額交易
2021/08/19	76	531.45	71	524.15	516.00	5	882	0.57%
2021/08/18	87	479.65	26	486.94	507.00	61	849	7.18%
2021/08/17	13	463.69	23	464.65	461.00	-10	825	-1.21%
2021/08/16	4	457.00	5	452.00	450.50	-1	839	-0.12%
2021/08/13	82	460.57	1	461.50	458.00	81	852	9.50%
2021/08/12	4	452.75	12	451.21	447.00	-8	854	-0.94%
2021/08/11	20	470.45	3	472.33	461.00	17	857	1.98%
2021/08/10	0	0.00	40	480.80	476.50	-40	856	-4.67%
2021/08/09	0	0.00	59	480.28	478.00	-59	854	-6.90%
2021/08/06	0	0.00	170	470.49	466.50	-170	851	-19.97%	大賣/鉅額交易
2021/08/05	29	461.55	108	464.54	472.00	-79	840	-9.40%	大賣/
2021/08/04	67	442.01	7	445.86	453.00	60	822	7.30%
2021/08/03	29	425.28	12	442.17	412.00	17	816	2.08%
2021/08/02	41	449.50	10	453.50	457.50	31	799	3.88%
2021/07/30	10	453.35	17	454.15	448.00	-7	805	-0.87%
2021/07/29	36	459.21	7	459.64	465.00	29	798	3.63%
2021/07/28	64	467.62	60	471.95	465.00	4	785	0.51%
2021/07/27	36	499.19	104.6	509.76	480.00	-68.6	777	-8.82%	大賣/
2021/07/26	17	532.65	96	540.43	531.00	-79	764	-10.33%
2021/07/23	0	0.00	9	569.56	562.00	-9	764	-1.18%
2021/07/22	34	572.41	12	570.75	573.00	22	766	2.87%
2021/07/21	18	579.06	21	582.81	570.00	-3	764	-0.39%
2021/07/20	15	598.00	54	594.72	586.00	-39	757	-5.15%
2021/07/19	4	577.25	44	582.61	583.00	-40	740	-5.40%
2021/07/16	14	550.64	61	547.61	551.00	-47	730	-6.43%
2021/07/15	10	522.70	0	0.00	524.00	10	727	1.38%
2021/07/14	103	521.98	0	0.00	520.00	103	740	13.91%	大買/鉅額交易
2021/07/13	11	526.36	2	528.00	516.00	9	738	1.22%
2021/07/12	7	535.29	5	548.00	540.00	2	738	0.27%
2021/07/09	11	547.36	17	547.71	543.00	-6	753	-0.80%
2021/07/08	13	561.46	0	0.00	555.00	13	756	1.72%
2021/07/07	19	561.00	3	554.00	554.00	16	766	2.09%
2021/07/06	2	554.50	13	569.23	552.00	-11	768	-1.43%
2021/07/05	9	595.00	4	604.75	603.00	5	768	0.65%
2021/07/02	13	584.77	7	580.71	579.00	6	773	0.78%
2021/07/01	14	583.93	11	587.00	580.00	3	774	0.39%
2021/06/30	172	596.79	6	602.33	604.00	166	778	21.34%	大買/鉅額交易
2021/06/29	33	596.70	21	605.67	600.00	12	774	1.55%
2021/06/28	34	622.41	3	621.67	628.00	31	782	3.96%
2021/06/25	21	619.29	44	622.36	608.00	-23	821	-2.80%
2021/06/24	4	648.50	5	649.00	643.00	-1	833	-0.12%
2021/06/23	0	0.00	13	651.15	646.00	-13	869	-1.50%
2021/06/22	28	655.79	35	636.29	648.00	-7	862	-0.81%
2021/06/21	18	615.22	23	616.13	620.00	-5	852	-0.59%
2021/06/18	78	597.94	27	596.30	606.00	51	858	5.94%
2021/06/17	21	592.71	72	589.63	583.00	-51	868	-5.87%
2021/06/16	0	0.00	5	585.60	582.00	-5	911	-0.55%
2021/06/15	41	567.80	1	568.00	580.00	40	935	4.27%
2021/06/11	2	551.50	0	0.00	544.00	2	952	0.21%
2021/06/10	18	545.78	2	544.00	544.00	16	961	1.66%
2021/06/09	24	554.58	21	554.57	556.00	3	983	0.30%
2021/06/08	194	551.30	19	545.11	546.00	175	1,036	16.89%	大買/鉅額交易
2021/06/07	13	520.31	13	514.46	527.00	0	1,055	0.00%
2021/06/04	19	511.42	8	503.00	502.00	11	1,079	1.02%
2021/06/03	8	514.75	99	505.30	511.00	-91	1,104	-8.24%
2021/06/02	174	530.50	36	527.94	532.00	138	1,148	12.01%	大買/鉅額交易
2021/06/01	13	511.62	8	518.00	512.00	5	1,196	0.42%
2021/05/31	42	511.76	0	0.00	515.00	42	1,214	3.46%
2021/05/28	16	506.25	6	507.00	506.00	10	1,251	0.80%
2021/05/27	3	518.00	46	502.42	504.00	-43	1,251	-3.44%
2021/05/26	13	499.38	54	499.76	516.00	-41	1,234	-3.32%
2021/05/25	3	485.33	13	480.96	484.00	-10	1,220	-0.82%
2021/05/24	1	478.50	61	482.34	478.50	-60	1,211	-4.95%
2021/05/21	11	485.50	15	486.33	490.50	-4	1,196	-0.33%
2021/05/20	5	463.50	2	446.50	446.00	3	1,184	0.25%
2021/05/19	5	440.00	16	437.50	435.00	-11	1,173	-0.94%
2021/05/18	26	413.46	1	424.00	425.50	25	1,168	2.14%
2021/05/17	24	391.52	42	400.71	387.00	-18	1,174	-1.53%
2021/05/14	11	442.73	13	433.35	430.00	-2	1,178	-0.17%
2021/05/13	8	416.19	5	430.80	423.00	3	1,186	0.25%
2021/05/12	2	442.00	68	450.23	439.50	-66	1,187	-5.56%
2021/05/11	140	491.40	77	487.36	488.00	63	1,180	5.34%	大買/
2021/05/10	73	481.33	12	486.79	483.00	61	1,170	5.21%
2021/05/07	7	445.43	44	439.00	462.00	-37	1,157	-3.20%
2021/05/06	9	415.22	0	0.00	420.00	9	1,150	0.78%
2021/05/05	31	434.15	7	428.57	424.00	24	1,146	2.09%
2021/05/04	1	434.00	16	429.31	427.50	-15	1,139	-1.32%
2021/05/03	220	457.50	63	457.02	454.50	157	1,134	13.84%	大買/鉅額交易
2021/04/29	146	449.55	16	448.19	456.00	130	1,131	11.49%	大買/鉅額交易
2021/04/28	8	440.44	27	439.26	436.00	-19	1,127	-1.69%
2021/04/27	22	439.64	1	442.00	439.50	21	1,135	1.85%
2021/04/26	1	430.00	12	437.46	431.50	-11	1,133	-0.97%
2021/04/23	4	431.88	9	430.06	432.00	-5	1,133	-0.44%
2021/04/22	13	425.31	9	427.28	424.00	4	1,138	0.35%
2021/04/21	7	431.71	18	432.92	433.00	-11	1,133	-0.97%
2021/04/20	14	416.79	36	419.08	419.00	-22	1,124	-1.96%
2021/04/19	8	404.06	6	404.33	401.00	2	1,115	0.18%
2021/04/16	54	399.11	4	397.50	401.00	50	1,113	4.49%
2021/04/15	26	399.23	32	398.20	400.00	-6	1,116	-0.54%
2021/04/14	8	383.13	12	381.75	382.50	-4	1,102	-0.36%
2021/04/13	74	382.82	14	382.00	386.00	60	1,107	5.42%
2021/04/12	9	395.11	6	392.25	391.00	3	1,115	0.27%
2021/04/09	60	394.19	0	0.00	392.00	60	1,116	5.37%
2021/04/08	7	394.21	10	389.05	388.50	-3	1,104	-0.27%
2021/04/07	6	388.58	3	387.83	387.50	3	1,094	0.27%
2021/04/06	31	388.31	7	387.50	382.50	24	1,089	2.20%
2021/04/01	18	382.94	1	383.00	383.00	17	1,085	1.57%
2021/03/31	22	384.30	11	384.55	382.00	11	1,089	1.01%
2021/03/30	14	408.04	27	395.15	386.50	-13	1,090	-1.19%
2021/03/29	15	383.07	10	382.40	385.50	5	1,089	0.46%
2021/03/26	19	379.16	36	384.93	391.50	-17	1,083	-1.57%
2021/03/25	32	355.06	29	354.81	356.00	3	1,051	0.29%
2021/03/24	9	361.11	0	0.00	361.00	9	1,059	0.85%
2021/03/23	38	370.20	20	372.23	366.00	18	1,063	1.69%
2021/03/22	25	365.62	14	367.07	365.50	11	1,084	1.01%
2021/03/19	858	361.57	424	360.32	360.00	434	1,120	38.72%	大買/大賣/鉅額交易
2021/03/18	48	355.08	15	354.90	357.00	33	1,080	3.05%
2021/03/17	131	341.15	16	348.34	347.00	115	1,055	10.90%	大買/鉅額交易
2021/03/16	45	332.61	5	330.30	330.00	40	1,038	3.85%
2021/03/15	33	332.39	22	334.86	329.00	11	1,040	1.06%
2021/03/12	123	363.34	76	341.68	328.00	47	1,027	4.57%	大買/
2021/03/11	51	341.86	4	350.50	350.50	47	983	4.78%
2021/03/10	41	322.73	18	324.22	319.00	23	1,002	2.29%
2021/03/09	8	327.25	23	328.20	332.00	-15	999	-1.50%
2021/03/08	54	326.70	93	323.81	327.00	-39	976	-3.99%
2021/03/05	123	302.51	8	297.63	307.00	115	910	12.63%	大買/鉅額交易
2021/03/04	31	278.35	53	274.95	279.50	-22	864	-2.54%
2021/03/03	24	280.35	44	281.63	285.00	-20	842	-2.37%
2021/03/02	9	271.83	65	270.33	264.00	-56	802	-6.98%
2021/02/26	16	268.69	7	269.93	272.00	9	810	1.11%
2021/02/25	5	270.40	12	270.13	271.00	-7	822	-0.85%
2021/02/24	24	270.31	9	268.94	270.50	15	821	1.83%
2021/02/23	4	270.38	13	269.19	270.00	-9	821	-1.10%
2021/02/22	36	273.14	2	271.75	270.50	34	825	4.12%
2021/02/19	28	274.20	24	272.71	272.50	4	824	0.49%
2021/02/18	56	278.12	1	274.50	274.50	55	825	6.66%
2021/02/17	28	277.88	21	276.79	279.00	7	825	0.85%
2021/02/05	18	269.86	3	266.00	271.00	15	819	1.83%
2021/02/04	60	260.99	18	261.08	265.00	42	805	5.21%
2021/02/03	34	254.32	10	252.60	252.00	24	792	3.03%
2021/02/02	28	249.50	17	247.00	245.50	11	792	1.39%
2021/02/01	13	245.62	19	247.11	247.00	-6	795	-0.75%
2021/01/29	11	240.00	2	240.50	236.00	9	790	1.14%
2021/01/28	2	242.25	38	243.91	241.50	-36	798	-4.51%
2021/01/27	4	244.13	8	244.44	246.50	-4	804	-0.50%
2021/01/26	6	243.33	7	243.00	241.50	-1	825	-0.12%
2021/01/25	8	243.69	1	244.50	244.00	7	870	0.80%
2021/01/22	6	240.92	10	243.15	245.00	-4	928	-0.43%
2021/01/21	17	237.47	4	236.63	236.00	13	947	1.37%
2021/01/20	38	236.36	27	235.02	233.50	11	944	1.16%
2021/01/19	2	244.75	10	245.45	244.00	-8	952	-0.84%
2021/01/18	24	247.54	5	249.10	247.00	19	960	1.98%
2021/01/15	5	252.10	8	254.25	250.00	-3	974	-0.31%
2021/01/14	0	0.00	21	261.26	260.00	-21	999	-2.10%
2021/01/13	17	262.82	9	263.67	264.50	8	1,080	0.74%
2021/01/12	12	263.29	6	263.42	262.00	6	1,139	0.53%
2021/01/11	28	268.34	4	268.00	268.00	24	1,175	2.04%
2021/01/08	60	275.33	6	274.33	270.00	54	1,198	4.51%
2021/01/07	31	278.71	17	278.56	279.00	14	1,199	1.17%
2021/01/06	98	274.46	6	273.58	276.50	92	1,199	7.67%
2021/01/05	26	271.29	24	272.63	273.50	2	1,193	0.17%
2021/01/04	44	283.80	8	284.88	282.00	36	1,177	3.06%
2020/12/31	6	282.83	2	282.50	283.00	4	1,188	0.34%
2020/12/30	8	283.06	0	0.00	283.50	8	1,205	0.66%
2020/12/29	6	282.92	10	282.45	283.00	-4	1,218	-0.33%
2020/12/28	6	283.58	18	282.31	283.50	-12	1,225	-0.98%
2020/12/25	3	286.00	34	285.34	286.00	-31	1,224	-2.53%
2020/12/24	90	287.26	11	285.77	291.00	79	1,217	6.49%
2020/12/23	96	285.75	26	284.54	280.00	70	1,205	5.81%
2020/12/22	100	283.41	11	283.00	277.00	89	1,177	7.56%
2020/12/21	28	279.45	0	0.00	277.50	28	1,168	2.40%
2020/12/18	5	280.00	5	278.90	277.00	0	1,173	0.00%
2020/12/17	13	282.19	10	281.10	285.00	3	1,173	0.26%
2020/12/16	19	280.13	36	280.68	282.50	-17	1,169	-1.45%
2020/12/15	15	275.97	73	269.47	268.50	-58	1,155	-5.02%
2020/12/14	10	266.15	8	263.69	263.50	2	1,144	0.17%
2020/12/11	1	259.50	22	258.70	260.00	-21	1,165	-1.80%
2020/12/10	3	257.83	8	256.75	260.50	-5	1,221	-0.41%
2020/12/09	37	260.07	1	260.50	260.50	36	1,224	2.94%
2020/12/08	58	255.95	10	257.10	256.00	48	1,213	3.96%
2020/12/07	1	250.50	9	250.56	250.50	-8	1,205	-0.66%
2020/12/04	3	262.00	129	258.85	256.00	-126	1,203	-10.47%	大賣/鉅額交易
2020/12/03	20	265.58	2	260.50	275.00	18	1,154	1.56%
2020/12/02	4	251.75	11	249.50	250.00	-7	1,135	-0.62%
2020/11/30	64	260.12	61	255.62	255.50	3	1,151	0.26%
2020/11/27	11	255.45	6	253.92	255.50	5	1,152	0.43%
2020/11/26	14	252.11	8	251.69	252.50	6	1,158	0.52%
2020/11/25	1	256.00	74	253.52	250.00	-73	1,163	-6.27%
2020/11/24	21	254.40	18	256.36	259.00	3	1,161	0.26%
2020/11/23	0	0.00	17	248.12	247.00	-17	1,150	-1.48%
2020/11/20	5	250.30	6	250.67	249.50	-1	1,149	-0.09%
2020/11/19	35	252.57	3	251.33	251.50	32	1,146	2.79%
2020/11/18	10	250.30	16	249.03	248.50	-6	1,143	-0.52%
2020/11/17	2	253.00	40	252.90	253.00	-38	1,141	-3.33%
2020/11/16	4	256.50	14	255.18	257.00	-10	1,145	-0.87%
2020/11/13	54	252.05	3	250.00	252.50	51	1,157	4.41%
2020/11/12	13	247.81	22	245.91	247.00	-9	1,153	-0.78%
2020/11/11	38	248.11	3	247.67	248.00	35	1,155	3.03%
2020/11/10	20	249.53	8	247.38	246.50	12	1,152	1.04%
2020/11/09	11	254.05	34	258.94	254.00	-23	1,146	-2.01%
2020/11/06	9	253.56	2	255.00	254.00	7	1,141	0.61%
2020/11/05	26	253.46	2	253.50	254.50	24	1,136	2.11%
2020/11/04	14	252.46	4	251.38	251.00	10	1,133	0.88%
2020/11/03	32	248.59	4	247.13	250.00	28	1,120	2.50%
2020/11/02	29	243.60	114	251.18	240.00	-85	1,101	-7.71%	大賣/
2020/10/30	57	259.79	22	251.89	255.00	35	1,059	3.30%
2020/10/29	75	242.56	30	239.07	245.00	45	1,007	4.47%
2020/10/28	40	235.55	14	235.71	237.00	26	986	2.64%
2020/10/27	44	238.06	30	233.80	234.50	14	986	1.42%
2020/10/26	19	233.18	27	234.50	233.00	-8	974	-0.82%
2020/10/23	22	238.23	2	240.25	237.00	20	969	2.06%
2020/10/22	37	246.85	8	244.25	239.00	29	965	3.00%
2020/10/21	36	243.03	32	241.78	248.00	4	936	0.43%
2020/10/20	109	233.71	14	233.43	236.50	95	860	11.04%	大買/
2020/10/19	14	223.93	38	226.37	223.00	-24	801	-2.99%
2020/10/16	52	217.50	54	216.00	217.00	-2	762	-0.26%
2020/10/15	0	0.00	26	208.90	216.00	-26	740	-3.51%
2020/10/14	10	205.85	3	205.33	207.00	7	745	0.94%
2020/10/13	6	202.75	16	202.88	203.00	-10	767	-1.30%
2020/10/12	5	206.40	20	206.33	206.50	-15	776	-1.93%
2020/10/08	73	210.95	0	0.00	210.00	73	789	9.25%
2020/10/07	28	202.07	5	206.80	202.00	23	800	2.87%
2020/10/06	0	0.00	97	208.74	208.50	-97	793	-12.22%
2020/10/05	0	0.00	2	215.00	216.00	-2	789	-0.25%
2020/09/30	0	0.00	3	202.83	202.00	-3	789	-0.38%
2020/09/29	0	0.00	20	202.13	202.50	-20	792	-2.52%
2020/09/28	26	201.08	1	202.50	202.00	25	803	3.11%
2020/09/25	11	194.73	1	194.00	194.00	10	812	1.23%
2020/09/24	21	201.69	1	203.00	200.50	20	842	2.37%
2020/09/23	43	210.09	4	209.75	207.00	39	930	4.19%
2020/09/22	22	210.30	2	215.00	207.00	20	961	2.08%
2020/09/21	27	217.87	0	0.00	219.50	27	947	2.85%
2020/09/18	22	217.61	13	218.85	218.00	9	940	0.96%
2020/09/17	17	221.82	32	216.92	218.00	-15	923	-1.62%
2020/09/16	35	210.21	69	208.42	215.00	-34	883	-3.85%
2020/09/15	27	208.26	37	206.34	209.00	-10	860	-1.16%
2020/09/14	48	196.26	3	193.33	199.00	45	806	5.58%
2020/09/10	22	193.86	9	192.39	192.00	13	820	1.58%
2020/09/09	1	191.50	7	191.71	191.50	-6	853	-0.70%
2020/09/08	9	189.50	6	191.42	188.00	3	882	0.34%
2020/09/07	15	190.73	25	190.98	187.00	-10	900	-1.11%
2020/09/04	9	195.22	3	198.83	194.00	6	945	0.63%
2020/09/03	39	198.35	6	202.92	195.00	33	947	3.48%
2020/09/02	9	200.61	0	0.00	199.50	9	952	0.94%
2020/09/01	1	195.00	1	193.00	195.50	0	946	0.00%
2020/08/31	0	0.00	4	191.75	192.50	-4	972	-0.41%
2020/08/28	0	0.00	2	192.00	192.50	-2	990	-0.20%
2020/08/27	5	186.90	3	188.00	185.00	2	985	0.20%
2020/08/26	4	185.13	0	0.00	187.00	4	984	0.41%
2020/08/24	6	190.42	3	188.00	186.00	3	985	0.30%
2020/08/21	0	0.00	3	187.33	185.00	-3	980	-0.31%
2020/08/20	13	178.69	18	183.31	182.00	-5	977	-0.51%
2020/08/19	0	0.00	21	191.02	190.50	-21	968	-2.17%
2020/08/18	53	182.67	7	182.93	184.00	46	949	4.84%
2020/08/17	0	0.00	4	179.38	179.50	-4	940	-0.43%
2020/08/14	7	175.07	14	175.00	174.50	-7	933	-0.75%
2020/08/13	19	176.26	1	177.00	178.00	18	931	1.93%
2020/08/12	6	171.50	0	0.00	169.00	6	924	0.65%
2020/08/11	5	174.20	1	174.50	174.00	4	919	0.43%
2020/08/10	5	175.20	25	175.44	174.00	-20	919	-2.18%
2020/08/07	1	180.50	7	179.29	179.00	-6	912	-0.66%
2020/08/06	6	179.08	0	0.00	181.00	6	911	0.66%
2020/08/05	5	178.70	0	0.00	178.50	5	909	0.55%
2020/08/04	15	180.57	34	182.22	180.00	-19	905	-2.10%
2020/08/03	6	185.58	0	0.00	186.00	6	892	0.67%
2020/07/31	3	185.00	6	185.58	185.50	-3	885	-0.34%
2020/07/30	2	190.00	3	190.50	189.00	-1	881	-0.11%
2020/07/29	2	188.75	5	189.00	189.00	-3	874	-0.34%
2020/07/28	74	184.83	0	0.00	186.50	74	869	8.51%
2020/07/24	1	179.50	0	0.00	179.50	1	856	0.12%
2020/07/22	6	187.33	0	0.00	187.50	6	843	0.71%
2020/07/20	17	177.06	0	0.00	186.00	17	832	2.04%
2020/07/17	13	184.00	44	195.41	185.50	-31	819	-3.78%
2020/07/16	4	199.50	2	199.75	203.00	2	794	0.25%
2020/07/15	22	199.41	0	0.00	194.00	22	780	2.82%
2020/07/14	0	0.00	27	202.69	193.50	-27	764	-3.53%
2020/07/13	0	0.00	30	191.77	197.00	-30	734	-4.08%
2020/07/10	0	0.00	12	189.46	188.00	-12	722	-1.66%
2020/07/09	6	188.75	11	190.95	188.00	-5	718	-0.70%
2020/07/08	1	193.00	8	193.88	192.50	-7	709	-0.99%
2020/07/07	1	191.50	21	202.31	191.50	-20	706	-2.83%
2020/07/06	2	203.25	19	201.63	203.50	-17	694	-2.45%
2020/07/03	28	200.68	18	207.39	199.00	10	679	1.47%
2020/07/02	11	199.50	43	199.34	197.00	-32	636	-5.03%
2020/07/01	106	186.23	1	184.00	192.50	105	540	19.44%	大買/鉅額交易
2020/06/23	0	0.00	3	183.00	183.00	-3	499	-0.60%
2020/06/22	5	180.50	0	0.00	180.00	5	496	1.01%
2020/06/16	0	0.00	4	184.00	180.50	-4	463	-0.86%
2020/06/15	7	185.57	0	0.00	184.50	7	426	1.64%
2020/06/12	4	176.25	9	172.61	175.50	-5	386	-1.29%
2020/06/11	27	171.57	28	172.77	176.00	-1	368	-0.27%
2020/06/10	0	0.00	1	170.00	169.00	-1	317	-0.32%
2020/06/09	0	0.00	4	167.00	168.00	-4	305	-1.31%
2020/06/05	0	0.00	3	163.67	163.50	-3	281	-1.06%
2020/06/04	1	158.00	1	159.50	159.50	0	248	0.00%
2020/05/29	0	0.00	1	128.00	127.00	-1	210	-0.48%
2020/05/27	1	126.50	0	0.00	126.00	1	211	0.47%
2020/05/21	4	124.50	0	0.00	124.50	4	213	1.88%
2020/05/19	1	124.50	0	0.00	125.00	1	210	0.47%
2020/05/18	2	123.25	0	0.00	123.50	2	210	0.95%
2020/05/15	1	120.00	2	121.00	120.00	-1	209	-0.48%
2020/05/14	1	126.50	1	126.00	122.50	0	208	0.00%
2020/05/12	3	131.33	4	129.75	126.50	-1	210	-0.48%
2020/05/11	2	126.75	3	129.50	129.50	-1	209	-0.48%
2020/05/08	1	126.50	6	126.33	125.50	-5	210	-2.38%
2020/05/07	3	125.67	0	0.00	126.50	3	213	1.41%
2020/05/06	0	0.00	1	128.00	126.00	-1	218	-0.46%
2020/05/05	9	127.00	1	127.00	127.50	8	217	3.68%
2020/05/04	2	123.75	0	0.00	123.00	2	216	0.92%
2020/04/30	1	124.00	31	128.15	127.50	-30	217	-13.79%
2020/04/29	18	118.39	7	119.93	120.50	11	212	5.18%
2020/04/28	3	118.00	2	117.00	116.50	1	211	0.47%
2020/04/27	24	115.00	1	114.00	116.00	23	214	10.73%
2020/04/24	1	111.00	1	112.00	112.50	0	213	0.00%
2020/04/23	1	113.50	0	0.00	113.50	1	215	0.47%
2020/04/22	3	110.83	0	0.00	113.00	3	215	1.39%
2020/04/21	0	0.00	1	113.00	112.50	-1	214	-0.47%
2020/04/20	1	118.00	0	0.00	118.00	1	214	0.47%
2020/04/17	0	0.00	4	119.38	117.00	-4	216	-1.84%
2020/04/16	0	0.00	1	118.00	118.00	-1	215	-0.46%
2020/04/15	0	0.00	1	117.50	119.50	-1	214	-0.47%
2020/04/14	0	0.00	1	117.00	116.50	-1	213	-0.47%
2020/04/10	0	0.00	4	114.38	113.50	-4	213	-1.88%
2020/04/09	0	0.00	1	114.00	116.00	-1	215	-0.46%
2020/04/08	1	105.50	0	0.00	105.50	1	216	0.46%
2020/04/07	1	101.00	0	0.00	103.50	1	223	0.45%
2020/03/31	1	98.50	3	98.70	99.20	-2	223	-0.90%
2020/03/25	7	91.01	0	0.00	89.70	7	206	3.40%
2020/03/24	5	87.00	0	0.00	89.10	5	203	2.45%
2020/03/20	6	91.45	2	93.25	90.00	4	200	2.00%
2020/03/19	3	90.20	0	0.00	89.20	3	196	1.53%
2020/03/18	2	101.00	10	98.93	99.10	-8	194	-4.12%
2020/03/17	6	99.00	0	0.00	96.30	6	194	3.09%
2020/03/16	5	107.80	1	107.00	103.00	4	192	2.08%
2020/03/13	1	108.50	1	108.00	111.00	0	191	0.00%
2020/03/12	1	123.00	0	0.00	119.50	1	185	0.54%
2020/03/05	0	0.00	5	141.60	142.00	-5	211	-2.36%
2020/03/03	5	140.30	0	0.00	140.50	5	211	2.36%
2020/03/02	0	0.00	3	130.50	137.00	-3	212	-1.41%
2020/02/27	3	144.50	5	145.00	143.00	-2	211	-0.95%
2020/02/25	0	0.00	1	146.00	147.00	-1	215	-0.46%
2020/02/24	0	0.00	6	147.58	148.50	-6	216	-2.78%
2020/02/21	2	150.00	0	0.00	150.00	2	218	0.92%
2020/02/20	0	0.00	2	149.25	149.00	-2	220	-0.91%
2020/02/19	0	0.00	1	149.50	149.50	-1	225	-0.44%
2020/02/17	1	150.00	0	0.00	149.00	1	236	0.42%
2020/02/14	0	0.00	2	152.00	151.50	-2	236	-0.84%
2020/02/13	3	154.00	3	153.50	152.50	0	236	0.00%
2020/02/12	0	0.00	1	154.00	153.00	-1	238	-0.42%
2020/02/11	0	0.00	5	146.60	150.00	-5	238	-2.09%
2020/02/10	15	144.33	0	0.00	144.50	15	240	6.22%
2020/02/07	4	148.25	0	0.00	150.00	4	240	1.66%
2020/02/04	0	0.00	6	154.33	154.00	-6	239	-2.50%
2020/02/03	5	153.00	0	0.00	154.50	5	239	2.09%
2020/01/31	0	0.00	16	161.72	162.00	-16	241	-6.63%
2020/01/30	17	161.38	1	160.50	159.50	16	249	6.42%
2020/01/20	0	0.00	1	172.50	172.50	-1	245	-0.41%
2020/01/16	2	173.00	0	0.00	174.50	2	246	0.81%
2020/01/03	0	0.00	2	177.00	176.50	-2	285	-0.70%
2020/01/02	3	179.50	0	0.00	180.50	3	294	1.02%
2019/12/31	10	181.60	0	0.00	181.50	10	289	3.45%
2019/12/25	0	0.00	1	173.50	173.00	-1	279	-0.36%
2019/12/20	1	173.50	0	0.00	173.50	1	282	0.35%
2019/12/12	0	0.00	6	174.00	173.50	-6	273	-2.20%
2019/12/11	6	175.50	0	0.00	174.00	6	271	2.21%
2019/12/09	0	0.00	1	175.00	174.00	-1	267	-0.37%
2019/12/04	1	172.00	1	171.50	172.00	0	259	0.00%
2019/11/28	0	0.00	1	168.00	166.00	-1	227	-0.44%
2019/11/27	0	0.00	4	170.50	168.00	-4	225	-1.78%
2019/11/26	0	0.00	1	169.00	169.50	-1	222	-0.45%
2019/11/25	0	0.00	1	168.50	168.50	-1	220	-0.45%
2019/11/22	0	0.00	2	168.50	170.50	-2	219	-0.91%
2019/11/21	0	0.00	2	167.75	169.00	-2	212	-0.94%
2019/11/20	0	0.00	2	167.25	169.00	-2	212	-0.94%
2019/11/19	0	0.00	3	169.33	167.00	-3	209	-1.43%
2019/11/18	0	0.00	7	170.21	170.00	-7	207	-3.37%
2019/11/15	19	162.21	4	159.00	172.00	15	202	7.41%
2019/11/14	6	157.42	0	0.00	157.00	6	191	3.13%
2019/11/13	3	154.50	0	0.00	157.00	3	190	1.58%