M31 (6643)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
714
漲跌
▲14
漲幅
+2.00%
成交量
706張
產業
上櫃半導體類股
361人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

M31 (6643)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	698.00	26	696.73	700.00	-25	1,049	-2.38%
2024/11/19	37	679.08	12	690.99	691.00	25	1,038	2.41%
2024/11/18	70	663.93	18	679.94	660.00	52	1,027	5.06%
2024/11/15	18	699.22	0	0.00	695.00	18	1,015	1.77%
2024/11/14	10	724.20	0	0.00	715.00	10	1,011	0.99%
2024/11/13	34	721.50	20	721.40	716.00	14	1,004	1.39%
2024/11/12	48	729.58	2	734.50	728.00	46	999	4.60%
2024/11/11	4	730.50	73	727.37	726.00	-69	990	-6.97%
2024/11/08	10	722.92	23	723.96	728.00	-13	981	-1.32%
2024/11/07	12	736.75	20	720.85	720.00	-8	1,005	-0.80%
2024/11/06	48	765.50	29	763.41	763.00	19	1,036	1.83%
2024/11/05	12	753.92	69	755.75	752.00	-57	1,082	-5.27%
2024/11/04	204	776.60	304	772.83	778.00	-100	1,103	-9.06%	大買/大賣/
2024/11/01	85	728.72	2	729.00	748.00	83	1,071	7.75%
2024/10/30	21	778.00	27	791.30	758.00	-6	1,062	-0.56%
2024/10/29	0	0.00	141	784.41	776.00	-141	1,046	-13.47%	大賣/鉅額交易
2024/10/28	9	825.56	75	821.15	808.00	-66	1,046	-6.31%
2024/10/25	0	0.00	43	817.47	816.00	-43	1,047	-4.10%
2024/10/24	0	0.00	46	843.63	824.00	-46	1,070	-4.30%
2024/10/23	14	866.64	85	854.78	852.00	-71	1,071	-6.63%
2024/10/22	16	851.50	12.2	851.53	841.00	3.8	1,069	0.35%
2024/10/21	170.2	846.64	2	803.50	855.00	168.2	1,071	15.70%	大買/鉅額交易
2024/10/18	48	805.58	10	807.70	802.00	38	1,060	3.58%
2024/10/17	8	822.25	18	825.67	816.00	-10	1,082	-0.92%
2024/10/16	33	833.82	18	832.72	826.00	15	1,094	1.37%
2024/10/15	31	855.52	107	853.22	854.00	-76	1,117	-6.80%	大賣/
2024/10/14	19	858.11	119	859.52	863.00	-100	1,124	-8.89%	大賣/
2024/10/11	17	913.35	36	898.08	876.00	-19	1,144	-1.66%
2024/10/09	37.3	864.80	68	855.32	849.00	-30.7	1,143	-2.69%
2024/10/08	2	822.00	2	814.00	832.00	0	1,162	0.00%
2024/10/07	27	831.22	0.4	833.00	832.00	26.6	1,211	2.20%
2024/10/04	10	837.10	1.2	835.83	834.00	8.8	1,238	0.71%
2024/10/01	4	829.50	1	832.00	832.00	3	1,285	0.23%
2024/09/30	2	816.50	0	0.00	823.00	2	1,320	0.15%
2024/09/27	4	810.00	2	818.00	818.00	2	1,340	0.15%
2024/09/26	15	777.27	0.3	798.00	775.00	14.7	1,342	1.10%
2024/09/25	53	784.08	0	0.00	798.00	53	1,341	3.95%
2024/09/24	45	798.00	0	0.00	798.00	45	1,327	3.39%
2024/09/23	8	886.00	0	0.00	886.00	8	1,326	0.60%
2024/09/20	71	995.11	28	996.43	984.00	43	1,331	3.23%
2024/09/19	58	988.98	68	989.09	1015.00	-10	1,305	-0.77%
2024/09/18	0	0.00	94	981.65	962.00	-94	1,272	-7.39%
2024/09/16	8	977.25	7	983.00	980.00	1	1,241	0.08%
2024/09/13	86	985.84	56	954.20	989.00	30	1,211	2.48%
2024/09/12	11	893.00	21	887.67	913.00	-10	1,149	-0.87%
2024/09/11	16	815.44	7	828.00	830.00	9	1,160	0.78%
2024/09/10	25	812.76	5	819.80	805.00	20	1,204	1.66%
2024/09/09	40	817.75	13	817.62	822.00	27	1,239	2.18%
2024/09/06	2	850.50	29	848.24	834.00	-27	1,263	-2.14%
2024/09/05	0	0.00	18	840.50	845.00	-18	1,272	-1.41%
2024/09/04	32	831.38	2	839.50	825.00	30	1,288	2.33%
2024/09/03	51	910.35	3	923.00	898.00	48	1,284	3.74%
2024/09/02	65	945.57	13	944.31	925.00	52	1,299	4.00%
2024/08/30	14	962.57	4	959.00	965.00	10	1,326	0.75%
2024/08/29	14	945.21	5	955.60	958.00	9	1,384	0.65%
2024/08/28	6.9	945.58	0	0.00	943.00	6.9	1,390	0.50%
2024/08/27	6	967.17	0	0.00	956.00	6	1,403	0.43%
2024/08/26	4	983.75	0	0.00	969.00	4	1,408	0.28%
2024/08/23	0	0.00	1	1010.00	1010.00	-1	1,410	-0.07%
2024/08/22	1	996.00	1	1000.00	1000.00	0	1,442	0.00%
2024/08/21	0	0.00	0.9	1000.00	991.00	-0.9	1,455	-0.06%
2024/08/20	0	0.00	5	1010.00	1010.00	-5	1,469	-0.34%
2024/08/19	1	1010.00	7	1023.57	1025.00	-6	1,473	-0.41%
2024/08/16	3	1036.67	29	1050.52	1050.00	-26	1,474	-1.76%
2024/08/15	32	975.56	11	977.09	975.00	21	1,472	1.43%
2024/08/14	40	895.70	3	900.00	900.00	37	1,476	2.51%
2024/08/13	3	866.00	11	866.91	870.00	-8	1,481	-0.54%
2024/08/12	3	860.00	0	0.00	860.00	3	1,507	0.20%
2024/08/09	198	876.44	16.9	880.89	885.00	181.1	1,536	11.79%	大買/鉅額交易
2024/08/08	99	813.81	46.2	814.11	826.00	52.8	1,525	3.46%
2024/08/07	179	882.79	10	899.30	870.00	169	1,481	11.41%	大買/鉅額交易
2024/08/06	14	861.43	11	879.36	863.00	3	1,452	0.21%
2024/08/05	9	941.11	0.9	936.00	936.00	8.1	1,435	0.57%
2024/08/02	7	1059.29	10	1088.00	1040.00	-3	1,443	-0.21%
2024/08/01	107	1153.69	9	1155.00	1155.00	98	1,440	6.80%	大買/
2024/07/31	0	0.00	1.2	1110.83	1115.00	-1.2	1,443	-0.08%
2024/07/30	2	1117.50	8	1131.88	1145.00	-6	1,440	-0.42%
2024/07/29	22	1160.46	1	1135.00	1125.00	21	1,426	1.47%
2024/07/26	8	1248.13	6	1260.83	1245.00	2	1,402	0.14%
2024/07/23	1	1300.00	7	1318.57	1300.00	-6	1,410	-0.43%
2024/07/22	15	1268.00	5	1283.00	1285.00	10	1,415	0.71%
2024/07/19	8	1347.50	1	1335.00	1315.00	7	1,412	0.50%
2024/07/18	13	1330.00	2	1330.00	1330.00	11	1,413	0.78%
2024/07/17	173	1451.71	8	1432.50	1465.00	165	1,393	11.84%	大買/鉅額交易
2024/07/16	0	0.00	5	1438.00	1405.00	-5	1,394	-0.36%
2024/07/15	0	0.00	4	1400.00	1400.00	-4	1,387	-0.29%
2024/07/12	1	1435.00	0	0.00	1425.00	1	1,400	0.07%
2024/07/11	6	1399.17	1	1435.00	1395.00	5	1,400	0.36%
2024/07/10	0	0.00	10	1395.50	1405.00	-10	1,413	-0.71%
2024/07/09	7	1365.00	2	1342.50	1410.00	5	1,391	0.36%
2024/07/08	1	1285.00	29	1289.31	1285.00	-28	1,360	-2.06%
2024/07/05	2	1360.00	13.2	1328.33	1305.00	-11.2	1,356	-0.83%
2024/07/04	100	1319.35	46	1269.35	1330.00	54	1,334	4.05%
2024/07/03	2	1222.50	2	1202.50	1210.00	0	1,321	0.00%
2024/07/02	1	1195.00	12	1192.50	1195.00	-11	1,320	-0.83%
2024/07/01	1	1180.00	6	1183.33	1180.00	-5	1,334	-0.37%
2024/06/28	1	1135.00	22	1126.14	1135.00	-21	1,370	-1.53%
2024/06/27	1	1100.00	5	1104.00	1100.00	-4	1,394	-0.29%
2024/06/26	19	1105.00	1	1125.00	1125.00	18	1,411	1.28%
2024/06/25	12	1070.83	0	0.00	1085.00	12	1,406	0.85%
2024/06/24	0	0.00	4	1245.00	1245.00	-4	1,399	-0.29%
2024/06/21	10	1323.50	21	1319.29	1320.00	-11	1,391	-0.79%
2024/06/20	5	1319.00	8	1313.75	1330.00	-3	1,387	-0.22%
2024/06/19	11	1300.00	0	0.00	1320.00	11	1,382	0.80%
2024/06/18	43	1320.47	29	1317.24	1330.00	14	1,376	1.02%
2024/06/17	14	1319.29	22	1284.32	1310.00	-8	1,341	-0.60%
2024/06/14	26	1207.89	0	0.00	1225.00	26	1,289	2.02%
2024/06/13	29	1143.97	0	0.00	1135.00	29	1,246	2.33%
2024/06/12	38	1099.74	1	1110.00	1110.00	37	1,218	3.04%
2024/06/11	4	1127.50	21	1092.14	1090.00	-17	1,236	-1.37%
2024/06/07	2	1155.00	1	1165.00	1165.00	1	1,230	0.08%
2024/06/06	20	1167.25	1	1145.00	1150.00	19	1,228	1.55%
2024/06/05	78	1145.06	17	1134.41	1130.00	61	1,225	4.98%
2024/06/04	0	0.00	48	1145.31	1135.00	-48	1,214	-3.95%
2024/06/03	2	1122.50	12.9	1127.04	1135.00	-10.9	1,195	-0.91%
2024/05/31	8	1130.00	21	1118.57	1095.00	-13	1,215	-1.07%
2024/05/30	19	1137.90	11	1135.00	1140.00	8	1,229	0.65%
2024/05/29	23	1121.96	46	1118.59	1110.00	-23	1,241	-1.85%
2024/05/28	7	1114.29	41	1123.17	1130.00	-34	1,242	-2.74%
2024/05/27	11	1070.00	8	1065.00	1070.00	3	1,216	0.25%
2024/05/24	2	1040.00	30	1038.51	1040.00	-28	1,204	-2.33%
2024/05/23	1	1030.00	17	1034.71	1040.00	-16	1,188	-1.35%
2024/05/22	1	1030.00	50	1037.10	1030.00	-49	1,186	-4.13%
2024/05/21	1	1050.00	13	1048.85	1050.00	-12	1,182	-1.01%
2024/05/20	17	1067.06	2	1062.50	1070.00	15	1,177	1.27%
2024/05/17	1	1055.00	17	1055.88	1055.00	-16	1,170	-1.37%
2024/05/16	1	1070.00	52	1087.60	1070.00	-51	1,166	-4.37%
2024/05/15	0	0.00	40	1068.00	1085.00	-40	1,143	-3.50%
2024/05/14	62	1011.02	3	1018.00	1030.00	59	1,112	5.30%
2024/05/13	101	979.95	21	991.19	965.00	80	1,114	7.18%	大買/
2024/05/10	70	1020.07	11.8	1030.86	1015.00	58.2	1,118	5.21%
2024/05/09	17	1107.35	1	1155.00	1095.00	16	1,108	1.44%
2024/05/08	11	1159.09	3	1146.67	1145.00	8	1,126	0.71%
2024/05/07	8	1148.13	7	1177.14	1145.00	1	1,164	0.09%
2024/05/06	3	1166.67	12	1194.58	1200.00	-9	1,176	-0.77%
2024/05/03	1	1180.00	18.2	1206.54	1180.00	-17.2	1,207	-1.42%
2024/05/02	1	1210.00	12	1202.92	1205.00	-11	1,214	-0.91%
2024/04/30	16	1205.63	2.1	1219.05	1200.00	13.9	1,229	1.13%
2024/04/29	11	1248.64	14	1231.79	1210.00	-3	1,262	-0.24%
2024/04/26	23	1188.91	2.4	1187.39	1180.00	20.6	1,258	1.64%
2024/04/25	5	1127.00	4	1146.25	1120.00	1	1,261	0.08%
2024/04/24	70	1183.71	1	1190.00	1190.00	69	1,276	5.40%
2024/04/23	37	1148.92	0	0.00	1145.00	37	1,310	2.82%
2024/04/22	53	1171.42	76	1140.59	1135.00	-23	1,345	-1.71%
2024/04/19	12	1225.83	6	1250.00	1215.00	6	1,343	0.45%
2024/04/18	10	1293.50	3	1293.33	1295.00	7	1,343	0.52%
2024/04/17	29	1323.10	12	1292.08	1325.00	17	1,360	1.25%
2024/04/16	87	1310.06	11	1300.04	1310.00	76	1,342	5.66%
2024/04/15	38.8	1239.99	2	1225.00	1220.00	36.8	1,338	2.75%
2024/04/12	15	1317.67	1	1295.00	1295.00	14	1,344	1.04%
2024/04/11	17	1306.18	15	1295.33	1295.00	2	1,347	0.15%
2024/04/10	55	1371.82	176	1345.14	1320.00	-121	1,337	-9.05%	大賣/鉅額交易
2024/04/09	7	1352.86	58	1380.78	1350.00	-51	1,330	-3.83%
2024/04/08	2	1540.00	53.8	1442.68	1400.00	-51.8	1,329	-3.90%
2024/04/03	2	1560.00	29	1570.35	1555.00	-27	1,311	-2.06%
2024/04/02	12.9	1559.14	34	1541.77	1595.00	-21.1	1,293	-1.63%
2024/04/01	1	1485.00	7	1422.86	1480.00	-6	1,252	-0.48%
2024/03/29	11	1387.27	11	1398.64	1410.00	0	1,226	0.00%
2024/03/28	0	0.00	4	1292.50	1285.00	-4	1,209	-0.33%
2024/03/27	0	0.00	12	1359.58	1355.00	-12	1,208	-0.99%
2024/03/26	0	0.00	13	1367.69	1365.00	-13	1,209	-1.08%
2024/03/25	18	1393.06	13.4	1397.39	1395.00	4.6	1,209	0.38%
2024/03/22	0	0.00	12	1461.25	1450.00	-12	1,209	-0.99%
2024/03/21	0	0.00	14	1458.21	1470.00	-14	1,214	-1.15%
2024/03/20	2	1407.50	12	1409.58	1405.00	-10	1,246	-0.80%
2024/03/19	2	1390.00	27	1382.78	1370.00	-25	1,283	-1.95%
2024/03/18	2	1367.50	21	1360.00	1375.00	-19	1,320	-1.44%
2024/03/15	31	1437.90	10	1355.00	1320.00	21	1,350	1.55%
2024/03/14	72	1508.96	143	1497.24	1465.00	-71	1,406	-5.05%	大賣/
2024/03/13	17	1447.06	26	1457.50	1445.00	-9	1,395	-0.65%
2024/03/12	6	1521.67	35	1533.29	1490.00	-29	1,401	-2.07%
2024/03/11	15	1533.00	91.7	1543.74	1555.00	-76.7	1,433	-5.35%
2024/03/08	21	1518.57	80.1	1536.79	1490.00	-59.1	1,436	-4.11%
2024/03/07	1	1655.00	317.1	1604.80	1595.00	-316.1	1,431	-22.08%	大賣/鉅額交易
2024/03/06	1	1635.00	49	1639.18	1625.00	-48	1,404	-3.42%
2024/03/05	2	1812.50	29	1817.93	1805.00	-27	1,415	-1.91%
2024/03/04	55	2047.00	18	2003.06	2005.00	37	1,419	2.61%
2024/03/01	0	0.00	5.5	1960.46	1985.00	-5.5	1,393	-0.39%
2024/02/29	3	1805.00	13.6	1810.28	1805.00	-10.6	1,369	-0.78%
2024/02/27	70	1758.71	1	1715.00	1800.00	69	1,362	5.06%
2024/02/26	19	1755.00	0	0.00	1755.00	19	1,361	1.40%
2024/02/23	45	1711.11	20	1723.25	1745.00	25	1,365	1.83%
2024/02/22	14	1649.29	28	1654.82	1650.00	-14	1,364	-1.03%
2024/02/21	8	1682.50	16.1	1617.48	1605.00	-8.1	1,364	-0.60%
2024/02/20	2	1685.00	1	1665.00	1685.00	1	1,361	0.07%
2024/02/19	0	0.00	12	1668.33	1690.00	-12	1,359	-0.88%
2024/02/16	10	1761.00	26	1740.77	1770.00	-16	1,365	-1.17%
2024/02/15	213	1790.21	11	1800.91	1820.00	202	1,423	14.19%	大買/鉅額交易
2024/02/05	19	1715.00	25.1	1747.14	1710.00	-6.1	1,447	-0.42%
2024/02/02	7	1800.71	23.7	1814.87	1805.00	-16.7	1,470	-1.14%
2024/02/01	19	1745.53	30	1750.67	1725.00	-11	1,489	-0.74%
2024/01/31	9	1782.22	15	1754.33	1760.00	-6	1,515	-0.40%
2024/01/30	12	1676.25	3	1645.00	1750.00	9	1,482	0.61%
2024/01/29	0	0.00	29	1530.35	1610.00	-29	1,440	-2.01%
2024/01/26	328	1476.13	10	1502.50	1535.00	318	1,416	22.45%	大買/鉅額交易
2024/01/25	20	1419.75	7	1409.29	1425.00	13	1,370	0.95%
2024/01/24	17	1395.88	28	1376.96	1390.00	-11	1,349	-0.81%
2024/01/23	19	1430.26	15.6	1432.69	1425.00	3.4	1,331	0.26%
2024/01/22	33	1415.61	50.8	1396.89	1400.00	-17.8	1,292	-1.38%
2024/01/19	0	0.00	24	1404.38	1375.00	-24	1,277	-1.88%
2024/01/18	3	1400.00	26	1390.39	1405.00	-23	1,256	-1.83%
2024/01/17	155	1391.48	116.7	1401.45	1400.00	38.3	1,230	3.11%	大買/大賣/
2024/01/16	11	1364.09	151	1345.36	1370.00	-140	1,180	-11.86%	大賣/鉅額交易
2024/01/15	15	1264.67	30	1252.17	1265.00	-15	1,137	-1.32%
2024/01/12	0	0.00	16	1241.25	1280.00	-16	1,146	-1.40%
2024/01/11	6	1231.67	8	1235.00	1230.00	-2	1,207	-0.17%
2024/01/10	7	1113.57	6	1140.00	1145.00	1	1,200	0.08%
2024/01/09	8	1118.13	22	1133.86	1110.00	-14	1,253	-1.12%
2024/01/08	18	1138.89	2	1140.00	1140.00	16	1,270	1.26%
2024/01/05	0	0.00	6	1110.00	1130.00	-6	1,275	-0.47%
2024/01/04	4	1070.00	1	1085.00	1060.00	3	1,298	0.23%
2024/01/03	23	1081.52	2.1	1089.05	1090.00	20.9	1,320	1.58%
2024/01/02	30	1075.83	1	1080.00	1085.00	29	1,306	2.22%
2023/12/29	7	1051.43	1	1060.00	1060.00	6	1,293	0.46%
2023/12/28	8	1050.63	0	0.00	1045.00	8	1,300	0.62%
2023/12/27	15	1027.27	1	1040.00	1040.00	14	1,308	1.07%
2023/12/26	6	995.50	1	987.00	996.00	5	1,316	0.38%
2023/12/25	0	0.00	10	974.20	972.00	-10	1,327	-0.75%
2023/12/22	1	988.00	14	988.93	988.00	-13	1,336	-0.97%
2023/12/21	0	0.00	26	979.23	982.00	-26	1,349	-1.93%
2023/12/20	0	0.00	9	986.33	987.00	-9	1,360	-0.66%
2023/12/19	2	981.00	0.3	984.00	980.00	1.7	1,375	0.12%
2023/12/18	4	988.00	0.1	999.00	986.00	3.9	1,391	0.28%
2023/12/15	27	1091.85	12	1103.33	1060.00	15	1,397	1.07%
2023/12/14	62	1137.02	25.2	1139.88	1130.00	36.8	1,373	2.68%
2023/12/13	27	1148.33	13	1146.54	1165.00	14	1,344	1.04%
2023/12/12	11	1133.18	9	1111.11	1120.00	2	1,335	0.15%
2023/12/11	2	1057.50	1	1055.00	1130.00	1	1,324	0.08%
2023/12/08	0	0.00	14	1016.79	1030.00	-14	1,287	-1.09%
2023/12/07	10	1000.10	25	1002.80	987.00	-15	1,285	-1.17%
2023/12/06	1	1040.00	26	1037.50	1035.00	-25	1,277	-1.96%
2023/12/05	0	0.00	110	973.12	979.00	-110	1,254	-8.77%	大賣/鉅額交易
2023/12/04	7	980.86	10	975.80	967.00	-3	1,251	-0.24%
2023/12/01	2	1010.00	2	1002.50	994.00	0	1,246	0.00%
2023/11/30	15	1028.67	8	1015.00	1015.00	7	1,236	0.57%
2023/11/29	18	1004.33	39	989.56	1015.00	-21	1,201	-1.75%
2023/11/28	2	970.00	42	986.12	1000.00	-40	1,170	-3.42%
2023/11/27	3	944.33	4	950.25	949.00	-1	1,178	-0.08%
2023/11/24	0	0.00	7	950.43	951.00	-7	1,200	-0.58%
2023/11/22	75	971.07	2	974.00	974.00	73	1,243	5.87%
2023/11/21	84	960.51	10	960.00	960.00	74	1,256	5.89%
2023/11/20	6	951.00	9	945.78	946.00	-3	1,290	-0.23%
2023/11/17	14	945.71	4	946.00	946.00	10	1,355	0.74%
2023/11/16	63	955.35	0	0.00	960.00	63	1,424	4.42%
2023/11/15	242	965.35	28.6	962.10	978.00	213.4	1,449	14.72%	大買/鉅額交易
2023/11/14	14	962.64	51.1	937.31	976.00	-37.1	1,462	-2.54%
2023/11/13	4	935.25	35	937.71	923.00	-31	1,442	-2.15%
2023/11/10	19	936.89	97	936.29	926.00	-78	1,422	-5.48%
2023/11/09	9	988.89	8	990.25	984.00	1	1,375	0.07%
2023/11/08	25	981.80	5	971.60	992.00	20	1,333	1.50%
2023/11/07	16	939.50	0	0.00	940.00	16	1,292	1.24%
2023/11/06	29	941.38	4	942.75	944.00	25	1,308	1.91%
2023/11/03	18	919.78	9	920.56	916.00	9	1,322	0.68%
2023/11/02	23	915.70	6	914.17	914.00	17	1,335	1.27%
2023/11/01	14	883.36	28	881.04	884.00	-14	1,350	-1.04%
2023/10/31	33	879.91	4.2	893.52	872.00	28.8	1,362	2.11%
2023/10/30	3	910.00	9	904.33	905.00	-6	1,372	-0.44%
2023/10/27	6	893.17	7	895.86	894.00	-1	1,384	-0.07%
2023/10/26	4	882.75	1	880.00	880.00	3	1,408	0.21%
2023/10/25	7	929.71	26	926.31	927.00	-19	1,411	-1.35%
2023/10/24	1	888.00	26	891.08	898.00	-25	1,415	-1.77%
2023/10/23	1	879.00	10	882.10	880.00	-9	1,430	-0.63%
2023/10/20	0	0.00	30	918.20	913.00	-30	1,440	-2.08%
2023/10/19	4	937.50	40	933.90	935.00	-36	1,424	-2.53%
2023/10/18	4	895.25	43.3	891.33	902.00	-39.3	1,354	-2.90%
2023/10/17	17	919.65	44.5	942.07	911.00	-27.5	1,331	-2.07%
2023/10/16	48	905.38	43.6	897.83	904.00	4.4	1,287	0.34%
2023/10/13	43	876.42	49	875.63	879.00	-6	1,251	-0.48%
2023/10/12	30.2	872.49	30	880.13	886.00	0.2	1,238	0.02%
2023/10/11	10	826.70	36	826.14	812.00	-26	1,208	-2.15%
2023/10/06	3	804.33	14	806.71	802.00	-11	1,200	-0.92%
2023/10/05	2	813.00	9	808.33	814.00	-7	1,219	-0.57%
2023/10/04	3	788.33	4	791.00	795.00	-1	1,213	-0.08%
2023/10/03	0	0.00	5	801.80	799.00	-5	1,206	-0.41%
2023/10/02	0	0.00	10	813.30	811.00	-10	1,198	-0.83%
2023/09/28	4	802.00	0	0.00	801.00	4	1,190	0.34%
2023/09/27	7	788.29	2	789.00	792.00	5	1,180	0.42%
2023/09/26	18	793.11	11.7	793.91	788.00	6.3	1,172	0.54%
2023/09/25	10	812.80	4	813.00	807.00	6	1,161	0.52%
2023/09/22	18	800.61	0	0.00	816.00	18	1,151	1.56%
2023/09/21	26.1	790.01	96	795.32	793.00	-69.9	1,137	-6.14%
2023/09/20	5	836.60	68.9	831.33	823.00	-63.9	1,123	-5.69%
2023/09/19	25	859.72	38	857.53	840.00	-13	1,156	-1.12%
2023/09/18	0	0.00	38.4	865.40	866.00	-38.4	1,167	-3.29%
2023/09/15	6	892.00	233.8	870.64	869.00	-227.8	1,196	-19.05%	大賣/鉅額交易
2023/09/14	20	881.25	66.2	880.35	872.00	-46.2	1,203	-3.84%
2023/09/13	5	875.60	15	877.53	884.00	-10	1,227	-0.81%
2023/09/12	17	865.41	15.1	863.44	862.00	1.9	1,225	0.15%
2023/09/11	2	835.00	4	840.25	835.00	-2	1,252	-0.16%
2023/09/08	18	878.28	2	866.00	866.00	16	1,268	1.26%
2023/09/07	1	904.00	9	910.22	904.00	-8	1,254	-0.64%
2023/09/06	48	934.95	51.6	939.95	944.00	-3.6	1,238	-0.29%
2023/09/05	16	909.44	1	902.00	911.00	15	1,229	1.22%
2023/09/04	62	907.58	1	915.00	915.00	61	1,228	4.96%
2023/09/01	10	916.90	0	0.00	909.00	10	1,220	0.82%
2023/08/31	28	937.43	0	0.00	928.00	28	1,211	2.31%
2023/08/30	11	941.91	3	942.00	942.00	8	1,197	0.67%
2023/08/29	14	899.57	27.4	919.31	921.00	-13.4	1,181	-1.13%
2023/08/28	1	878.00	21.6	885.45	878.00	-20.6	1,159	-1.78%
2023/08/25	6	897.67	4	896.25	888.00	2	1,152	0.17%
2023/08/24	14	955.43	29	930.62	912.00	-15	1,201	-1.25%
2023/08/23	49	949.63	14.7	953.74	941.00	34.3	1,241	2.76%
2023/08/22	14	919.21	48.9	944.62	965.00	-34.9	1,271	-2.75%
2023/08/21	9	872.78	3	862.33	878.00	6	1,284	0.47%
2023/08/18	0	0.00	58	857.59	845.00	-58	1,370	-4.23%
2023/08/17	16	890.31	28	895.39	879.00	-12	1,431	-0.84%
2023/08/16	18	855.56	60	851.92	838.00	-42	1,420	-2.96%
2023/08/15	12	853.92	5	871.20	871.00	7	1,463	0.48%
2023/08/14	5.1	830.39	3	834.33	836.00	2.1	1,469	0.15%
2023/08/11	3	843.00	21	851.33	842.00	-18	1,475	-1.22%
2023/08/10	4	862.00	38	862.42	858.00	-34	1,488	-2.28%
2023/08/09	8.2	919.97	6	913.50	910.00	2.2	1,477	0.15%
2023/08/08	2	884.00	10	879.00	878.00	-8	1,474	-0.54%
2023/08/07	27	893.04	32	883.94	882.00	-5	1,476	-0.34%
2023/08/04	31	826.23	13	824.38	827.00	18	1,470	1.22%
2023/08/02	13	856.54	4	851.50	821.00	9	1,471	0.61%
2023/08/01	13	866.77	7	868.71	869.00	6	1,486	0.40%
2023/07/31	37	891.22	40	883.55	884.00	-3	1,522	-0.20%
2023/07/28	1	923.00	18	919.33	920.00	-17	1,523	-1.12%
2023/07/27	3	932.67	24	931.29	934.00	-21	1,531	-1.37%
2023/07/26	17	943.47	11	959.00	934.00	6	1,544	0.39%
2023/07/25	5	973.80	14	995.86	963.00	-9	1,542	-0.58%
2023/07/24	29	1000.59	19	1013.42	999.00	10	1,547	0.65%
2023/07/21	55	982.20	10	990.90	997.00	45	1,554	2.89%
2023/07/20	43	968.21	2	966.50	970.00	41	1,572	2.61%
2023/07/19	15	1004.20	18	1003.72	984.00	-3	1,573	-0.19%
2023/07/18	16	988.38	0.3	1000.00	973.00	15.7	1,573	1.00%
2023/07/17	2	986.50	0	0.00	975.00	2	1,586	0.13%
2023/07/14	17	1015.00	7	1023.57	1010.00	10	1,588	0.63%
2023/07/13	24	1043.33	22.1	1032.96	1000.00	1.9	1,597	0.12%
2023/07/12	29	1052.93	70	1033.86	1075.00	-41	1,588	-2.58%
2023/07/11	4	977.75	7	974.57	978.00	-3	1,595	-0.19%
2023/07/10	5	954.80	32	958.25	950.00	-27	1,629	-1.66%
2023/07/07	2	945.00	7.5	949.73	945.00	-5.5	1,686	-0.33%
2023/07/06	12	964.58	12	962.17	961.00	0	1,718	0.00%
2023/07/05	2	968.00	7	967.86	968.00	-5	1,772	-0.28%
2023/07/04	3	999.00	8	995.88	999.00	-5	1,814	-0.28%
2023/07/03	3	989.00	8	982.38	989.00	-5	1,883	-0.27%
2023/06/30	1	969.00	2	962.00	969.00	-1	1,976	-0.05%
2023/06/29	9	960.67	3	968.00	968.00	6	2,022	0.30%
2023/06/28	2.1	931.03	6	963.00	963.00	-3.9	2,060	-0.19%
2023/06/27	134	961.19	41	956.51	944.00	93	2,086	4.46%	大買/
2023/06/26	14	937.73	34	945.12	930.00	-20	2,063	-0.97%
2023/06/21	8	974.63	7	969.29	957.00	1	2,077	0.05%
2023/06/20	11	982.09	21	978.90	985.00	-10	2,062	-0.48%
2023/06/19	35	971.60	29	966.66	968.00	6	2,049	0.29%
2023/06/16	31	926.94	4	922.00	929.00	27	2,033	1.33%
2023/06/15	27	918.22	70	912.19	920.00	-43	2,047	-2.10%
2023/06/14	28	896.25	49	898.63	896.00	-21	2,123	-0.99%
2023/06/13	18	937.94	2	940.00	939.00	16	2,184	0.73%
2023/06/12	10	871.60	17	865.24	870.00	-7	2,247	-0.31%
2023/06/09	2	853.00	10	854.80	853.00	-8	2,275	-0.35%
2023/06/08	7	824.29	0	0.00	823.00	7	2,313	0.30%
2023/06/07	6.5	862.31	1	863.00	863.00	5.5	2,366	0.23%
2023/06/06	9	852.11	13	861.69	853.00	-4	2,454	-0.16%
2023/06/05	7	857.14	5	864.20	857.00	2	2,507	0.08%
2023/06/02	32	866.31	41.5	864.33	859.00	-9.5	2,533	-0.38%
2023/06/01	61.5	864.68	4	872.75	882.00	57.5	2,561	2.25%
2023/05/31	42	850.38	2	843.00	853.00	40	2,599	1.54%
2023/05/30	120	861.93	39	871.28	868.00	81	2,650	3.06%	大買/
2023/05/29	38	849.53	38	850.29	851.00	0	2,626	0.00%
2023/05/26	29	774.17	5	810.00	814.00	24	2,648	0.91%
2023/05/25	60	761.70	106	748.63	740.00	-46	2,639	-1.74%	大賣/
2023/05/24	171	705.25	11	708.36	722.00	160	2,623	6.10%	大買/鉅額交易
2023/05/23	1	680.00	82	670.59	678.00	-81	2,557	-3.17%
2023/05/22	0	0.00	14	639.71	637.00	-14	2,552	-0.55%
2023/05/19	64	636.03	3	618.33	640.00	61	2,563	2.38%
2023/05/18	2	604.00	110	610.75	604.00	-108	2,571	-4.20%	大賣/鉅額交易
2023/05/17	8	604.23	18	601.00	610.00	-10.1	2,616	-0.38%
2023/05/16	8	612.63	47	615.26	600.00	-39	2,707	-1.44%
2023/05/15	13	608.85	16	617.69	607.00	-3	2,799	-0.11%
2023/05/12	4	614.50	14	610.79	623.00	-10	2,913	-0.34%
2023/05/11	11	613.64	11	623.09	609.00	0	3,000	0.00%
2023/05/10	11	619.36	0	0.00	624.00	11	3,073	0.36%
2023/05/09	21	618.33	27	619.37	618.00	-6	3,079	-0.19%
2023/05/08	21	629.10	0	0.00	625.00	21	3,094	0.68%
2023/05/05	146	622.32	19	617.95	630.00	127	3,171	4.00%	大買/鉅額交易
2023/05/04	25	597.48	47	600.51	606.00	-22	3,162	-0.70%
2023/05/03	1	576.00	18	572.78	582.00	-17	3,166	-0.54%
2023/05/02	0	0.00	27	580.04	578.00	-27	3,175	-0.85%
2023/04/28	6	557.50	10	556.20	558.00	-4	3,194	-0.13%
2023/04/27	5	547.00	2	549.00	547.00	3	3,217	0.09%
2023/04/26	35	546.34	3	550.33	544.00	32	3,237	0.99%
2023/04/25	66	555.12	8	558.63	555.00	58	3,266	1.78%
2023/04/24	4	590.00	4	595.00	595.00	0	3,274	0.00%
2023/04/21	0	0.00	2	614.00	588.00	-2	3,315	-0.06%
2023/04/20	0	0.00	8	615.25	610.00	-8	3,406	-0.23%
2023/04/19	2	635.50	4	631.75	630.00	-2	3,477	-0.06%
2023/04/18	2	632.00	13	636.62	627.00	-11	3,505	-0.31%
2023/04/17	24	643.67	1	641.00	644.00	23	3,544	0.65%
2023/04/14	33	641.45	0	0.00	639.00	33	3,577	0.92%
2023/04/13	1	628.00	2	631.00	631.00	-1	3,592	-0.03%
2023/04/12	10	644.90	32	638.81	642.00	-22	3,632	-0.61%
2023/04/11	9	650.22	14	646.21	651.00	-5	3,622	-0.14%
2023/04/10	17	647.12	2	633.50	649.00	15	3,661	0.41%
2023/04/07	1	625.00	2	626.00	626.00	-1	3,658	-0.03%
2023/04/06	4	627.00	0	0.00	626.00	4	3,664	0.11%
2023/03/31	4.3	655.20	21	655.19	666.00	-16.7	3,646	-0.46%
2023/03/30	2.3	612.13	12	625.00	630.00	-9.7	3,621	-0.27%
2023/03/29	1	593.00	8	598.75	601.00	-7	3,638	-0.19%
2023/03/28	0	0.00	11	610.91	613.00	-11	3,712	-0.30%
2023/03/27	35	622.11	6	626.00	626.00	29	3,749	0.77%
2023/03/24	3	624.00	15	630.20	624.00	-12	3,800	-0.32%
2023/03/23	12	632.17	22	634.86	631.00	-10	3,892	-0.26%
2023/03/22	2	637.00	8	642.00	637.00	-6	3,961	-0.15%
2023/03/21	3	630.67	3	635.33	628.00	0	3,997	0.00%
2023/03/20	6	630.00	2	637.50	628.00	4	4,017	0.10%
2023/03/17	1	622.00	17	629.35	622.00	-16	4,026	-0.40%
2023/03/16	0	0.00	12	619.83	617.00	-12	3,934	-0.30%
2023/03/15	20	638.35	18	632.06	619.00	2	3,901	0.05%
2023/03/14	0	0.00	1	612.00	602.00	-1	3,890	-0.03%
2023/03/13	140	603.93	2	593.00	609.00	138	3,922	3.52%	大買/鉅額交易
2023/03/10	0	0.00	9	608.67	608.00	-9	3,932	-0.23%
2023/03/09	8	634.25	16	627.19	633.00	-8	3,914	-0.20%
2023/03/08	19	608.84	2	612.50	612.00	17	3,851	0.44%
2023/03/07	3	604.67	4	601.75	604.00	-1	3,851	-0.03%
2023/03/06	7	592.71	1	599.00	599.00	6	3,880	0.15%
2023/03/03	15	588.87	1	585.00	585.00	14	3,956	0.35%
2023/03/02	0	0.00	27	596.11	588.00	-27	4,008	-0.67%
2023/03/01	16	605.38	3	602.33	601.00	13	4,006	0.32%
2023/02/24	28	598.71	157	595.96	600.00	-129	4,058	-3.18%	大賣/鉅額交易
2023/02/23	96	580.08	10	568.80	578.00	86	4,051	2.12%
2023/02/22	4	558.00	17	558.47	542.00	-13	4,071	-0.32%
2023/02/21	0	0.00	1	589.00	600.00	-1	4,043	-0.02%
2023/02/20	0	0.00	37	605.16	588.00	-37	4,037	-0.92%
2023/02/17	0	0.00	41	589.59	596.00	-41	4,000	-1.02%
2023/02/16	7	585.14	89	585.94	591.00	-82	4,021	-2.04%
2023/02/15	4	568.00	44	572.84	569.00	-40	4,038	-0.99%
2023/02/14	47	582.02	128	602.97	575.00	-81	3,999	-2.03%	大賣/
2023/02/13	90	609.77	25	610.72	597.00	65	3,938	1.65%
2023/02/10	109	594.16	65	601.49	595.00	44	3,893	1.13%	大買/
2023/02/09	26	610.73	72	599.68	623.00	-46	3,814	-1.21%
2023/02/08	140	571.20	79	563.48	567.00	61	3,754	1.62%	大買/
2023/02/07	10	528.70	1	528.00	535.00	9	3,681	0.24%
2023/02/06	40	527.08	43	524.09	526.00	-3	3,678	-0.08%
2023/02/03	33	562.03	52	558.77	542.00	-19	3,674	-0.52%
2023/02/02	2	543.50	5	541.80	540.00	-3	3,603	-0.08%
2023/02/01	4	536.00	11	531.00	536.00	-7	3,616	-0.19%
2023/01/31	71	527.72	8	529.25	531.00	63	3,623	1.74%
2023/01/30	12	536.92	0	0.00	524.00	12	3,625	0.33%
2023/01/17	30	517.97	1	513.00	518.00	29	3,602	0.81%
2023/01/16	83	512.27	1	514.00	515.00	82	3,592	2.28%
2023/01/13	45	508.22	77	510.71	497.00	-32	3,587	-0.89%
2023/01/12	43	506.21	16	511.13	505.00	27	3,558	0.76%
2023/01/11	39	501.03	18	502.86	510.00	21	3,547	0.59%
2023/01/10	35	513.71	159	508.35	509.00	-124	3,534	-3.51%	大賣/鉅額交易
2023/01/09	66	497.56	38	498.55	494.50	28	3,455	0.81%
2023/01/06	25	469.72	22	469.70	468.50	3	3,396	0.09%
2023/01/05	4	478.75	90	483.73	471.50	-86	3,409	-2.52%
2023/01/04	22	490.00	3	474.67	489.00	19	3,395	0.56%
2023/01/03	19	467.29	32	464.02	480.00	-13	3,364	-0.39%
2022/12/30	96	459.36	105	467.50	457.00	-9	3,350	-0.27%	大賣/
2022/12/29	16	474.88	20	474.50	475.00	-4	3,312	-0.12%
2022/12/28	163	476.71	2	480.25	481.00	161	3,311	4.86%	大買/鉅額交易
2022/12/27	5	492.50	49	505.06	494.50	-44	3,273	-1.34%
2022/12/26	6	492.08	1	494.50	495.00	5	3,262	0.15%
2022/12/23	18	499.03	64	505.09	504.00	-46	3,262	-1.41%
2022/12/22	9	507.00	43	535.79	504.00	-34	3,268	-1.04%
2022/12/21	9	537.11	10	531.60	525.00	-1	3,236	-0.03%
2022/12/20	186.1	527.25	122	563.52	526.00	64.1	3,203	2.00%	大買/大賣/
2022/12/19	49	557.96	2	554.50	559.00	47	3,131	1.50%
2022/12/16	12	562.75	35	561.91	561.00	-23	3,160	-0.73%
2022/12/15	72	567.67	94	568.37	573.00	-22	3,122	-0.70%
2022/12/14	59	538.10	33	520.76	561.00	26	3,032	0.86%
2022/12/13	5	512.60	17	512.47	510.00	-12	2,968	-0.40%
2022/12/12	3	499.50	53.7	501.58	499.50	-50.7	2,924	-1.73%
2022/12/09	0	0.00	12	497.50	506.00	-12	2,893	-0.41%
2022/12/08	35	490.80	7	494.93	490.50	28	2,874	0.97%
2022/12/07	19	483.58	51	506.49	488.00	-32	2,864	-1.12%
2022/12/06	1	522.00	48	521.83	526.00	-47	2,835	-1.66%
2022/12/05	1	511.00	158	525.46	511.00	-157	2,832	-5.54%	大賣/鉅額交易
2022/12/02	13	512.85	2	512.00	518.00	11	2,838	0.39%
2022/12/01	47	503.11	7	520.71	500.00	40	2,853	1.40%
2022/11/30	10	506.40	0	0.00	508.00	10	2,838	0.35%
2022/11/29	15	505.33	9	512.56	505.00	6	2,860	0.21%
2022/11/28	57	509.28	29	521.72	506.00	28	2,871	0.98%
2022/11/25	135	520.12	195	534.05	519.00	-60	2,865	-2.09%	大買/大賣/
2022/11/24	13	506.88	47	487.36	520.00	-34	2,791	-1.22%
2022/11/23	57	476.21	35	492.21	473.50	22	2,700	0.81%
2022/11/22	36	480.68	35	485.50	483.50	1	2,646	0.04%
2022/11/21	39	482.17	57	482.46	482.00	-18	2,555	-0.70%
2022/11/18	80	458.48	34	435.87	460.00	46	2,469	1.86%
2022/11/17	50	423.22	0	0.00	421.50	50	2,360	2.12%
2022/11/16	48	419.46	6	419.75	421.00	42	2,323	1.81%
2022/11/15	65	416.89	15	421.93	417.00	50	2,287	2.19%
2022/11/14	143	419.58	65	424.52	419.50	78	2,249	3.47%	大買/
2022/11/11	41	417.91	51	411.52	425.50	-10	2,193	-0.46%
2022/11/10	33	386.85	0	0.00	387.00	33	2,117	1.56%
2022/11/09	95	385.01	13	392.23	386.50	82	2,114	3.88%
2022/11/08	58	378.92	14	385.89	382.00	44	2,111	2.08%
2022/11/07	3	371.50	17	361.29	378.00	-14	2,070	-0.68%
2022/11/04	22	343.91	48	346.29	344.00	-26	2,049	-1.27%
2022/11/03	15	332.00	10	331.50	336.00	5	2,009	0.25%
2022/11/02	21	328.67	10	326.15	331.00	11	1,996	0.55%
2022/11/01	0	0.00	17	329.18	329.50	-17	1,981	-0.86%
2022/10/31	0	0.00	48	328.05	324.50	-48	1,962	-2.45%
2022/10/28	5	315.10	64	321.66	316.50	-59	1,928	-3.06%
2022/10/27	56	316.47	10	320.10	320.50	46	1,879	2.45%
2022/10/26	42	305.49	2	309.00	309.00	40	1,842	2.17%
2022/10/25	24	305.88	22	305.77	305.50	2	1,817	0.11%
2022/10/24	30	308.02	0	0.00	305.00	30	1,798	1.67%
2022/10/21	36	291.65	24	301.81	291.50	12	1,773	0.68%
2022/10/20	14	312.57	12	313.83	314.50	2	1,738	0.12%
2022/10/19	7	314.93	4	314.25	316.00	3	1,713	0.18%
2022/10/18	7	313.00	15	312.33	311.00	-8	1,682	-0.48%
2022/10/17	75	299.85	42	309.49	322.50	33	1,641	2.01%
2022/10/14	10	318.30	45	317.63	311.00	-35	1,609	-2.17%
2022/10/13	76	308.27	56	310.11	305.00	20	1,579	1.27%
2022/10/12	18	317.89	52	320.70	312.50	-34	1,531	-2.22%
2022/10/11	9	353.72	7	346.50	346.50	2	1,486	0.13%
2022/10/07	5	389.20	14	385.61	384.50	-9	1,469	-0.61%
2022/10/06	52	391.23	3	389.33	393.50	49	1,438	3.41%
2022/10/05	50	384.78	0	0.00	379.50	50	1,404	3.56%
2022/10/04	14	373.11	14	371.00	374.00	0	1,359	0.00%
2022/10/03	0	0.00	28	359.73	360.50	-28	1,327	-2.11%
2022/09/30	62	349.42	0	0.00	361.50	62	1,294	4.79%
2022/09/29	0	0.00	10	350.85	341.00	-10	1,249	-0.80%
2022/09/28	0	0.00	2	364.75	343.00	-2	1,192	-0.17%
2022/09/22	1	391.50	0	0.00	392.00	1	992	0.10%
2022/09/21	1	387.50	0	0.00	384.00	1	959	0.10%
2022/09/20	0	0.00	1	384.00	384.00	-1	925	-0.11%
2022/09/19	0	0.00	3	374.33	366.00	-3	901	-0.33%
2022/09/15	1	388.00	8	375.88	377.00	-7	874	-0.80%
2022/09/14	0	0.00	27	382.13	384.00	-27	851	-3.17%
2022/09/13	0	0.00	11	383.95	380.00	-11	824	-1.33%
2022/09/12	38	391.32	0	0.00	383.00	38	791	4.80%
2022/09/05	1	368.50	28	366.71	368.50	-27	567	-4.76%
2022/09/02	31	383.10	73	380.82	381.00	-42	519	-8.09%
2022/09/01	0	0.00	38	355.36	352.00	-38	454	-8.36%
2022/08/31	34	356.60	0	0.00	364.00	34	401	8.46%
2022/08/30	4	337.75	0	0.00	331.00	4	369	1.08%
2022/08/29	12	320.17	0	0.00	324.00	12	369	3.25%
2022/08/26	1	331.00	0	0.00	331.00	1	366	0.27%
2022/08/24	0	0.00	3	326.00	325.00	-3	359	-0.83%
2022/08/23	1	325.50	0	0.00	325.50	1	358	0.28%
2022/08/22	0	0.00	8	330.31	329.00	-8	356	-2.25%
2022/08/18	0	0.00	12	345.75	346.50	-12	347	-3.45%
2022/08/16	1	331.00	5	333.30	331.00	-4	338	-1.18%
2022/08/15	0	0.00	29	333.48	343.00	-29	324	-8.94%
2022/08/12	5	296.40	5	301.10	317.50	0	285	0.00%
2022/08/11	35	288.76	13	280.69	289.00	22	262	8.38%
2022/08/10	0	0.00	3	276.00	271.50	-3	239	-1.25%
2022/08/09	6	266.92	3	268.33	270.00	3	234	1.28%
2022/08/08	6	256.08	2	258.00	258.00	4	227	1.76%
2022/08/05	44	250.69	3	253.00	253.00	41	224	18.27%
2022/08/04	21	246.45	3	245.33	246.50	18	218	8.23%
2022/08/03	19	250.13	0	0.00	247.00	19	215	8.80%
2022/08/02	5	248.70	0	0.00	248.50	5	212	2.35%
2022/08/01	3	254.67	3	258.50	255.00	0	210	0.00%
2022/07/28	9	257.78	5	258.70	251.00	4	207	1.93%
2022/07/27	3	260.33	1	256.50	263.00	2	203	0.98%
2022/07/25	8	262.81	0	0.00	263.00	8	200	3.99%
2022/07/22	5	268.80	0	0.00	266.00	5	199	2.51%
2022/07/21	22	274.52	0	0.00	271.50	22	199	11.01%
2022/07/20	5	275.40	0	0.00	274.50	5	197	2.54%
2022/07/19	2	263.75	0	0.00	264.50	2	198	1.01%
2022/07/18	2	262.00	0	0.00	262.00	2	193	1.04%
2022/07/15	2	256.00	1	257.00	259.50	1	188	0.53%
2022/07/14	1	246.50	0	0.00	246.50	1	185	0.54%
2022/07/13	0	0.00	3	240.33	242.00	-3	183	-1.63%
2022/07/12	0	0.00	12	235.25	231.00	-12	182	-6.58%
2022/07/11	0	0.00	11	245.18	242.00	-11	181	-6.07%
2022/07/08	1	249.50	5	250.70	251.00	-4	178	-2.24%
2022/07/07	0	0.00	1	228.00	243.50	-1	172	-0.58%
2022/07/06	0	0.00	1	226.00	221.50	-1	169	-0.59%
2022/07/05	0	0.00	1	222.00	225.50	-1	169	-0.59%
2022/07/04	0	0.00	1	220.50	218.50	-1	167	-0.60%
2022/07/01	0	0.00	2	231.50	216.00	-2	165	-1.21%
2022/06/30	2	237.50	2	241.50	234.50	0	162	0.00%
2022/06/29	0	0.00	5	248.20	249.00	-5	160	-3.11%
2022/06/28	0	0.00	4	261.13	254.00	-4	160	-2.50%
2022/06/27	0	0.00	9	253.06	253.00	-9	160	-5.62%
2022/06/24	12	241.42	1	243.00	243.00	11	159	6.89%
2022/06/23	2	237.75	1	234.50	236.00	1	157	0.64%
2022/06/22	1	237.00	0	0.00	237.00	1	155	0.64%
2022/06/20	8	249.75	3	247.67	247.00	5	153	3.27%
2022/06/17	11	260.36	2	260.25	260.50	9	151	5.95%
2022/06/16	1	267.50	0	0.00	267.50	1	149	0.67%
2022/06/15	0	0.00	3	286.67	283.50	-3	148	-2.02%
2022/06/14	3	284.17	3	286.33	284.00	0	148	0.00%
2022/06/13	0	0.00	3	293.00	289.00	-3	148	-2.02%
2022/06/10	0	0.00	3	301.00	305.00	-3	149	-2.01%
2022/06/08	0	0.00	3	306.00	300.50	-3	153	-1.96%
2022/06/07	0	0.00	2	309.50	305.50	-2	151	-1.32%
2022/06/06	3	307.83	1	309.00	309.00	2	146	1.37%
2022/06/02	2	300.25	3	302.17	300.00	-1	146	-0.68%
2022/05/31	2	306.50	0	0.00	306.00	2	144	1.38%
2022/05/26	0	0.00	4	305.88	292.50	-4	145	-2.75%
2022/05/25	8	296.75	0	0.00	303.00	8	145	5.50%
2022/05/24	5	289.90	0	0.00	285.00	5	144	3.46%
2022/05/23	10	301.85	1	308.50	299.50	9	143	6.29%
2022/05/16	1	284.50	0	0.00	280.00	1	127	0.78%
2022/05/05	0	0.00	1	291.00	291.00	-1	156	-0.64%
2022/05/04	1	280.00	0	0.00	280.00	1	156	0.64%
2022/04/13	0	0.00	4	309.63	309.00	-4	180	-2.21%
2022/04/11	1	330.00	0	0.00	312.00	1	183	0.54%
2022/03/31	1	340.50	0	0.00	340.00	1	203	0.49%
2022/03/30	9	347.06	0	0.00	346.50	9	208	4.31%
2022/03/25	3	338.83	0	0.00	337.00	3	220	1.36%
2022/03/18	0	0.00	1	327.50	329.00	-1	237	-0.42%
2022/03/14	1	323.00	0	0.00	323.50	1	246	0.41%
2022/03/10	3	338.50	6	338.58	337.50	-3	261	-1.15%
2022/03/09	3	334.50	1	329.00	331.00	2	264	0.76%
2022/03/08	0	0.00	1	328.50	328.50	-1	270	-0.37%
2022/03/04	1	356.00	5	352.10	350.50	-4	280	-1.43%
2022/03/03	0	0.00	1	358.50	359.00	-1	293	-0.34%
2022/03/02	1	359.50	0	0.00	360.00	1	306	0.33%
2022/03/01	14	362.04	0	0.00	361.00	14	338	4.13%
2022/02/25	2	349.50	0	0.00	351.50	2	358	0.56%
2022/02/24	1	342.00	0	0.00	342.00	1	381	0.26%
2022/02/23	6	354.42	0	0.00	350.00	6	407	1.47%
2022/02/22	2	350.00	0	0.00	350.00	2	486	0.41%
2022/02/21	1	362.50	0	0.00	363.00	1	559	0.18%
2022/02/18	6	359.83	0	0.00	358.00	6	574	1.04%
2022/02/17	3	358.83	0	0.00	361.00	3	592	0.51%
2022/02/16	6	364.83	0	0.00	365.00	6	618	0.97%
2022/02/15	7	365.29	0	0.00	358.00	7	662	1.06%
2022/02/14	7	361.29	0	0.00	361.00	7	682	1.03%
2022/02/11	11	378.73	0	0.00	376.50	11	684	1.61%
2022/02/10	5	376.00	0	0.00	376.00	5	688	0.73%
2022/02/09	4	360.25	0	0.00	360.00	4	682	0.59%
2022/02/08	2	343.75	2	350.00	358.00	0	705	0.00%
2022/02/07	2	340.25	0	0.00	339.00	2	705	0.28%
2022/01/26	2	347.00	0	0.00	345.00	2	718	0.28%
2022/01/25	0	0.00	2	345.50	344.00	-2	733	-0.27%
2022/01/24	2	350.50	0	0.00	356.00	2	751	0.27%
2022/01/20	1	363.50	0	0.00	363.50	1	819	0.12%
2022/01/19	2	368.25	0	0.00	367.00	2	837	0.24%
2022/01/17	1	369.00	0	0.00	368.00	1	871	0.11%
2022/01/14	0	0.00	2	367.00	360.00	-2	899	-0.22%
2022/01/13	0	0.00	4	375.25	372.50	-4	921	-0.43%
2022/01/12	0	0.00	5	375.40	374.50	-5	928	-0.54%
2022/01/11	0	0.00	5	379.20	374.50	-5	933	-0.54%
2022/01/07	0	0.00	17	384.74	382.00	-17	952	-1.78%
2022/01/04	2	389.50	0	0.00	383.50	2	970	0.21%
2022/01/03	4	400.50	0	0.00	388.50	4	989	0.40%
2021/12/30	4	397.25	0	0.00	397.50	4	1,009	0.40%
2021/12/29	8	392.19	0	0.00	392.00	8	1,023	0.78%
2021/12/28	8	394.50	0	0.00	392.50	8	1,030	0.78%
2021/12/27	16	392.31	0	0.00	393.00	16	1,038	1.54%
2021/12/24	0	0.00	14	390.25	387.50	-14	1,051	-1.33%
2021/12/23	0	0.00	1	395.50	395.00	-1	1,060	-0.09%
2021/12/22	0	0.00	1	392.00	391.50	-1	1,068	-0.09%
2021/12/16	3	390.00	0	0.00	391.50	3	1,104	0.27%
2021/12/15	3	380.83	0	0.00	385.00	3	1,112	0.27%
2021/12/14	3	374.00	0	0.00	374.00	3	1,126	0.27%
2021/12/03	0	0.00	2	395.25	397.50	-2	1,352	-0.15%
2021/12/02	0	0.00	16	399.41	391.00	-16	1,423	-1.12%
2021/12/01	0	0.00	20	392.45	397.00	-20	1,481	-1.35%
2021/11/30	33	395.21	7	395.64	391.00	26	1,497	1.74%
2021/11/29	9	386.83	11	378.41	390.50	-2	1,536	-0.13%
2021/11/26	2	390.00	1	396.00	384.00	1	1,529	0.07%
2021/11/25	10	396.90	4	417.25	392.00	6	1,517	0.40%
2021/11/24	5	424.30	2	427.00	415.50	3	1,488	0.20%
2021/11/23	6	429.58	1	458.50	432.00	5	1,473	0.34%
2021/11/22	1	461.50	1	451.00	458.50	0	1,468	0.00%
2021/11/18	4	416.63	8	445.19	452.50	-4	1,370	-0.29%
2021/11/17	10	415.00	1	407.50	411.50	9	1,299	0.69%
2021/11/16	1	409.50	3	410.83	409.00	-2	1,288	-0.16%
2021/11/15	0	0.00	16	411.75	410.00	-16	1,273	-1.26%
2021/11/12	19	412.79	7	422.14	416.00	12	1,252	0.96%
2021/11/11	0	0.00	40	398.91	394.50	-40	1,208	-3.31%
2021/11/10	3	391.67	0	0.00	391.00	3	1,189	0.25%
2021/11/09	6	392.67	0	0.00	391.00	6	1,186	0.51%
2021/11/08	0	0.00	4	383.25	383.50	-4	1,181	-0.34%
2021/11/05	0	0.00	13	399.27	389.50	-13	1,179	-1.10%
2021/11/03	3	378.83	0	0.00	376.50	3	1,169	0.26%
2021/11/02	0	0.00	1	403.00	389.50	-1	1,173	-0.09%
2021/10/28	0	0.00	2	399.00	405.50	-2	1,127	-0.18%
2021/10/27	5	396.00	0	0.00	400.50	5	1,081	0.46%
2021/10/26	0	0.00	12	394.54	384.00	-12	1,071	-1.12%
2021/10/25	0	0.00	13	394.12	392.00	-13	1,073	-1.21%
2021/10/21	0	0.00	4	372.00	374.00	-4	1,091	-0.37%
2021/10/20	9	364.22	12	365.42	360.00	-3	1,069	-0.28%
2021/10/19	22	362.93	0	0.00	365.50	22	1,068	2.06%
2021/10/15	0	0.00	1	361.50	363.00	-1	1,070	-0.09%
2021/10/12	0	0.00	0.1	381.50	377.00	-0.1	1,061	-0.01%
2021/10/08	0.4	389.00	0	0.00	385.00	0.4	1,067	0.04%
2021/10/07	0.3	386.50	0	0.00	396.50	0.3	1,054	0.02%
2021/10/06	0	0.00	1	380.00	373.00	-1	1,041	-0.10%
2021/10/05	0.2	382.00	0	0.00	374.00	0.2	1,041	0.02%
2021/10/04	0	0.00	10	379.25	366.50	-10	1,043	-0.96%
2021/10/01	0	0.00	1	373.00	374.50	-1	1,056	-0.09%
2021/09/29	4	367.88	15	378.57	367.00	-11	1,059	-1.04%
2021/09/28	0	0.00	5	391.50	388.00	-5	1,072	-0.47%
2021/09/27	3	390.00	4	391.13	389.50	-1	1,100	-0.09%
2021/09/22	19	393.05	0	0.00	389.00	19	1,090	1.74%
2021/09/16	1	398.00	6	419.08	399.00	-5	1,080	-0.46%
2021/09/15	14.3	409.59	0	0.00	408.50	14.3	1,076	1.33%
2021/09/14	0	0.00	10	410.70	410.50	-10	1,094	-0.91%
2021/09/13	1	400.50	0	0.00	400.50	1	1,076	0.09%
2021/09/10	19	409.74	0	0.00	408.50	19	1,079	1.76%
2021/09/09	10	404.95	0	0.00	400.00	10	1,055	0.95%
2021/09/07	15	402.90	1	395.50	395.50	14	1,018	1.37%
2021/09/06	10	400.15	0	0.00	400.50	10	1,016	0.98%
2021/09/03	0	0.00	1	359.00	364.50	-1	1,023	-0.10%
2021/09/02	0	0.00	52	346.16	369.50	-52	1,027	-5.06%
2021/09/01	0	0.00	9	345.06	345.50	-9	990	-0.91%
2021/08/31	0	0.00	2	334.25	335.00	-2	989	-0.20%
2021/08/26	0	0.00	50	351.47	342.00	-50	1,029	-4.86%
2021/08/24	1	321.00	0	0.00	319.50	1	1,040	0.10%
2021/08/10	4	343.63	10	346.25	341.50	-6	1,077	-0.56%
2021/08/09	0	0.00	43	354.76	338.50	-43	1,082	-3.97%
2021/07/15	10	406.80	0	0.00	410.00	10	1,122	0.89%
2021/07/14	0	0.00	3	404.17	401.00	-3	1,124	-0.27%
2021/07/13	0	0.00	3	412.50	402.50	-3	1,127	-0.27%
2021/07/12	1	411.50	8	412.81	417.00	-7	1,122	-0.62%
2021/07/06	0	0.00	1	415.00	400.00	-1	1,285	-0.08%
2021/07/05	0	0.00	1	422.49	414.50	-1	1,347	-0.08%
2021/07/02	0	0.00	1	407.00	422.00	-1	1,339	-0.07%
2021/06/30	0	396.00	0	0.00	397.00	0	1,321	0.00%
2021/06/29	1	394.50	0	0.00	398.00	1	1,319	0.08%
2021/06/24	1	415.50	3	422.00	415.50	-2	1,294	-0.15%
2021/06/23	1	440.00	0	0.00	421.50	1	1,282	0.08%
2021/06/21	1	405.50	0	0.00	405.50	1	1,212	0.08%
2021/06/11	1	387.50	25	388.02	396.50	-24	1,048	-2.29%
2021/06/10	17	349.15	0	0.00	360.50	17	981	1.73%
2021/06/07	2	328.50	0	0.00	325.00	2	945	0.21%
2021/06/04	0	0.00	6	358.58	346.00	-6	931	-0.64%
2021/06/03	0	0.00	86	362.90	362.00	-86	923	-9.31%
2021/06/02	0	0.00	20	360.25	370.00	-20	899	-2.22%
2021/06/01	2	339.50	6	341.25	336.50	-4	870	-0.46%
2021/05/28	1	340.50	0	0.00	337.50	1	868	0.12%
2021/05/27	7	340.07	6	339.00	339.50	1	870	0.11%
2021/05/26	0	0.00	12	344.83	341.00	-12	871	-1.38%
2021/05/25	1	347.00	21	350.52	347.00	-20	870	-2.30%
2021/05/24	3	322.83	1	321.50	333.50	2	865	0.23%
2021/05/21	3	316.67	0	0.00	320.50	3	859	0.35%
2021/05/20	14	312.32	0	0.00	306.50	14	853	1.64%
2021/05/19	0	0.00	32	322.52	318.50	-32	856	-3.74%
2021/05/18	0	0.00	23	317.39	327.00	-23	852	-2.70%
2021/05/17	28	305.48	16	309.53	305.00	12	845	1.42%
2021/05/14	16	313.22	19	333.84	315.50	-3	843	-0.36%
2021/05/13	20	310.85	62	319.54	320.00	-42	833	-5.04%
2021/05/12	59	303.43	21	324.17	305.00	38	822	4.62%
2021/05/11	108	320.43	0	0.00	315.00	108	803	13.44%	大買/鉅額交易
2021/05/10	18	346.75	9	357.11	345.00	9	789	1.14%
2021/05/07	16	354.22	29	370.88	371.00	-13	785	-1.65%
2021/05/06	11	343.32	9	353.56	347.00	2	781	0.26%
2021/05/05	39	339.00	1	341.00	333.00	38	776	4.89%
2021/05/04	12	351.67	0	0.00	358.00	12	783	1.53%
2021/04/29	10	408.20	1	430.00	417.50	9	826	1.09%
2021/04/28	3	422.00	11	427.45	412.00	-8	823	-0.97%
2021/04/27	0	0.00	3	432.33	435.00	-3	827	-0.36%
2021/04/26	1	416.00	7	417.93	417.00	-6	820	-0.73%
2021/04/23	0	0.00	2	407.00	407.00	-2	815	-0.25%
2021/04/22	0	0.00	1	382.00	383.00	-1	818	-0.12%
2021/04/21	2	400.75	2	407.50	403.00	0	813	0.00%
2021/04/20	1	418.50	2	419.25	418.50	-1	815	-0.12%
2021/04/19	7	408.64	2	448.00	405.00	5	806	0.62%
2021/04/16	4	457.25	2	453.25	450.00	2	812	0.25%
2021/04/15	2	444.25	2	464.75	463.50	0	823	0.00%
2021/04/14	1	453.00	18	445.94	458.00	-17	827	-2.05%
2021/04/13	22	498.91	21	492.69	489.00	1	807	0.12%
2021/04/12	40	499.68	1	516.00	499.00	39	711	5.48%
2021/04/09	0	0.00	31	462.69	470.00	-31	635	-4.88%
2021/04/08	10	434.00	1	436.50	436.50	9	565	1.59%
2021/04/06	37	340.77	0	0.00	361.00	37	537	6.88%
2021/04/01	22	326.39	0	0.00	328.50	22	522	4.21%
2021/03/31	6	324.00	4	321.00	321.00	2	517	0.39%
2021/03/29	3	325.00	5	324.30	324.00	-2	515	-0.39%
2021/03/26	3	317.67	6	311.58	320.00	-3	513	-0.58%
2021/03/25	17	309.76	3	309.83	308.50	14	509	2.75%
2021/03/24	1	311.00	5	308.80	309.00	-4	510	-0.78%
2021/03/23	5	311.80	0	0.00	310.00	5	514	0.97%
2021/03/22	2	311.50	0	0.00	308.00	2	515	0.39%
2021/03/18	0	0.00	6	308.50	307.50	-6	528	-1.14%
2021/03/17	0	0.00	9	306.11	307.50	-9	549	-1.64%
2021/03/16	0	0.00	25	303.54	303.50	-25	552	-4.52%
2021/03/11	0	0.00	1	311.00	311.00	-1	568	-0.18%
2021/03/10	1	306.50	0	0.00	305.00	1	571	0.18%
2021/03/09	0	0.00	5	310.50	302.50	-5	573	-0.87%
2021/03/08	0	0.00	8	312.38	310.00	-8	573	-1.39%
2021/03/05	12	311.04	42	311.87	310.00	-30	583	-5.14%
2021/03/04	6	307.75	20	310.45	307.00	-14	582	-2.40%
2021/03/03	3	318.50	0	0.00	317.00	3	582	0.52%
2021/03/02	0	0.00	3	330.33	317.50	-3	583	-0.51%
2021/02/26	0	0.00	8	333.06	333.00	-8	589	-1.36%
2021/02/25	19	341.63	24	341.00	340.00	-5	607	-0.82%
2021/02/24	5	340.60	4	334.88	335.00	1	620	0.16%
2021/02/23	2	340.00	16	338.56	338.00	-14	665	-2.10%
2021/02/22	14	341.46	2	340.25	341.00	12	686	1.75%
2021/02/19	0	0.00	2	339.75	337.50	-2	685	-0.29%
2021/02/17	11	336.82	25	335.68	336.50	-14	688	-2.03%
2021/02/04	0	0.00	2	344.25	343.00	-2	679	-0.29%
2021/01/26	0	0.00	3	376.50	360.50	-3	665	-0.45%
2021/01/25	4	380.75	1	396.50	375.00	3	652	0.46%
2021/01/22	67	383.31	1	374.00	387.50	66	625	10.56%
2021/01/21	0	0.00	8	350.31	367.50	-8	574	-1.39%
2021/01/20	57	355.06	9	356.83	345.50	48	553	8.68%
2021/01/19	3	345.50	3	344.00	347.00	0	535	0.00%
2021/01/18	0	0.00	7	343.86	343.50	-7	534	-1.31%
2021/01/15	18	349.31	5	351.90	349.00	13	538	2.42%
2021/01/14	5	350.30	0	0.00	347.00	5	534	0.94%
2021/01/13	0	0.00	4	344.13	350.00	-4	533	-0.75%
2021/01/12	6	342.42	1	343.50	339.50	5	524	0.95%
2021/01/11	1	344.50	1	342.50	346.50	0	517	0.00%
2021/01/08	1	354.50	13	364.27	354.00	-12	504	-2.38%
2021/01/07	13	360.38	4	355.75	361.00	9	483	1.86%
2021/01/06	0	0.00	10	348.00	347.00	-10	470	-2.13%
2021/01/05	9	341.83	0	0.00	345.50	9	457	1.97%
2020/12/31	5	339.10	0	0.00	337.50	5	457	1.09%
2020/12/30	6	334.25	0	0.00	335.50	6	457	1.31%
2020/12/29	1	329.00	0	0.00	335.50	1	463	0.22%
2020/12/28	3	335.67	0	0.00	331.00	3	462	0.65%
2020/12/25	1	332.00	0	0.00	332.00	1	462	0.22%
2020/12/24	1	334.00	0	0.00	336.00	1	464	0.22%
2020/12/23	2	326.25	3	329.00	331.00	-1	465	-0.21%
2020/12/22	6	331.08	0	0.00	327.50	6	471	1.27%
2020/12/21	7	326.36	0	0.00	328.00	7	470	1.49%
2020/12/17	0	0.00	6	336.33	335.50	-6	472	-1.27%
2020/12/15	0	0.00	4	343.13	340.00	-4	472	-0.85%
2020/12/14	1	353.50	1	359.00	353.50	0	474	0.00%
2020/12/11	0	0.00	2	355.50	364.00	-2	483	-0.41%
2020/12/09	0	0.00	2	352.00	351.00	-2	465	-0.43%
2020/12/04	1	338.50	0	0.00	340.50	1	445	0.22%
2020/12/02	1	351.00	0	0.00	347.00	1	453	0.22%
2020/12/01	0	0.00	1	351.50	348.50	-1	453	-0.22%
2020/11/25	1	338.50	2	346.00	334.00	-1	463	-0.22%
2020/11/24	0	0.00	8	360.81	350.00	-8	453	-1.76%
2020/11/23	1	351.00	6	353.92	354.00	-5	438	-1.14%
2020/11/20	2	353.50	15	353.23	345.00	-13	421	-3.08%
2020/11/19	0	0.00	3	335.33	342.50	-3	373	-0.80%
2020/11/17	1	318.50	0	0.00	310.50	1	359	0.28%
2020/11/16	2	316.25	0	0.00	316.50	2	367	0.54%
2020/11/12	4	311.50	0	0.00	310.00	4	372	1.07%
2020/11/11	0	0.00	4	310.63	311.00	-4	373	-1.07%
2020/11/10	0	0.00	5	314.90	311.00	-5	378	-1.32%
2020/11/09	2	322.00	4	317.50	321.00	-2	383	-0.52%
2020/11/06	7	320.71	1	318.50	314.00	6	387	1.55%
2020/11/05	4	309.13	0	0.00	309.00	4	383	1.04%
2020/11/04	5	303.00	2	299.50	302.50	3	388	0.77%
2020/11/03	10	301.50	1	299.50	302.50	9	398	2.26%
2020/11/02	0	0.00	6	296.33	298.00	-6	403	-1.49%
2020/10/29	3	302.33	0	0.00	304.00	3	433	0.69%
2020/10/28	0	0.00	1	308.00	308.00	-1	437	-0.23%
2020/10/27	3	316.00	2	314.50	315.50	1	439	0.23%
2020/10/26	0	0.00	3	316.67	315.50	-3	445	-0.67%
2020/10/23	3	321.33	2	320.75	321.00	1	449	0.22%
2020/10/22	1	319.50	3	316.33	315.00	-2	463	-0.43%
2020/10/21	3	320.17	1	315.00	316.00	2	472	0.42%
2020/10/20	3	313.67	3	313.17	313.00	0	482	0.00%
2020/10/19	0	0.00	2	308.50	310.50	-2	498	-0.40%
2020/10/16	1	310.50	7	309.14	309.00	-6	518	-1.16%
2020/10/15	1	314.00	0	0.00	315.00	1	540	0.19%
2020/10/14	2	316.00	0	0.00	310.50	2	551	0.36%
2020/10/13	1	303.00	0	0.00	306.00	1	564	0.18%
2020/10/12	1	302.00	5	304.80	300.50	-4	578	-0.69%
2020/10/08	4	320.50	5	319.10	313.00	-1	600	-0.17%
2020/10/07	10	316.35	7	318.93	317.50	3	615	0.49%
2020/10/06	31	314.40	3	315.50	315.50	28	627	4.46%
2020/09/30	5	306.80	32	305.94	306.00	-27	686	-3.93%
2020/09/29	0	0.00	3	303.67	307.00	-3	747	-0.40%
2020/09/25	0	0.00	20	299.93	297.50	-20	793	-2.52%
2020/09/24	0	0.00	11	307.00	304.00	-11	817	-1.35%
2020/09/23	0	0.00	8	312.50	312.00	-8	828	-0.97%
2020/09/22	5	308.00	6	305.33	307.00	-1	857	-0.12%
2020/09/21	2	310.25	7	311.57	309.00	-5	892	-0.56%
2020/09/18	0	0.00	1	322.50	317.00	-1	927	-0.11%
2020/09/17	3	320.83	3	321.83	319.50	0	981	0.00%
2020/09/16	36	323.29	3	325.17	324.50	33	1,034	3.19%
2020/09/15	0	0.00	16	310.09	307.50	-16	1,051	-1.52%
2020/09/14	1	305.50	4	305.88	313.00	-3	1,049	-0.29%
2020/09/11	2	293.00	2	292.25	293.50	0	1,053	0.00%
2020/09/09	7	294.36	0	0.00	297.00	7	1,065	0.66%
2020/09/08	12	294.25	0	0.00	298.50	12	1,077	1.11%
2020/09/07	0	0.00	3	299.67	298.50	-3	1,083	-0.28%
2020/09/04	0	0.00	5	312.40	314.50	-5	1,106	-0.45%
2020/09/03	0	0.00	27	321.74	318.50	-27	1,130	-2.39%
2020/09/02	0	0.00	25	315.22	318.00	-25	1,127	-2.22%
2020/09/01	1	292.50	0	0.00	304.00	1	1,119	0.09%
2020/08/31	0	0.00	12	292.33	291.50	-12	1,126	-1.07%
2020/08/28	0	0.00	2	298.00	299.50	-2	1,144	-0.17%
2020/08/27	3	305.67	0	0.00	302.50	3	1,148	0.26%
2020/08/25	1	303.00	0	0.00	303.00	1	1,180	0.08%
2020/08/24	4	297.63	5	298.70	302.00	-1	1,185	-0.08%
2020/08/21	18	295.67	51	294.16	298.50	-33	1,203	-2.74%
2020/08/20	16	288.94	18	290.19	285.00	-2	1,234	-0.16%
2020/08/19	19	301.34	0	0.00	302.50	19	1,238	1.53%
2020/08/18	9	311.56	2	313.00	308.50	7	1,239	0.56%
2020/08/17	3	319.50	2	318.50	319.00	1	1,244	0.08%
2020/08/14	9	312.11	0	0.00	320.50	9	1,247	0.72%
2020/08/13	5	315.20	2	316.00	314.00	3	1,264	0.24%
2020/08/12	4	322.88	4	329.13	317.00	0	1,280	0.00%
2020/08/11	4	334.25	0	0.00	332.50	4	1,273	0.31%
2020/08/10	3	335.83	2	333.75	331.50	1	1,268	0.08%
2020/08/07	16	344.31	3	346.33	340.50	13	1,262	1.03%
2020/08/06	0	0.00	11	347.32	348.50	-11	1,252	-0.88%
2020/08/05	5	351.10	29	350.84	348.50	-24	1,249	-1.92%
2020/08/04	0	0.00	15	350.00	351.50	-15	1,238	-1.21%
2020/08/03	7	333.79	10	334.20	331.50	-3	1,223	-0.25%
2020/07/31	2	338.00	0	0.00	339.50	2	1,221	0.16%
2020/07/30	8	339.38	2	340.25	339.00	6	1,217	0.49%
2020/07/29	12	333.00	2	337.25	343.00	10	1,214	0.82%
2020/07/28	19	332.16	20	342.90	333.50	-1	1,213	-0.08%
2020/07/27	15	346.93	14	349.07	351.50	1	1,200	0.08%
2020/07/24	1	342.50	8	348.63	341.00	-7	1,189	-0.59%
2020/07/23	11	355.95	4	355.38	357.00	7	1,181	0.59%
2020/07/22	0	0.00	11	353.45	351.50	-11	1,171	-0.94%
2020/07/21	0	0.00	90	350.69	351.50	-90	1,151	-7.81%
2020/07/20	8	324.38	0	0.00	335.50	8	1,128	0.71%
2020/07/17	38	332.07	35	333.01	332.00	3	1,118	0.27%
2020/07/16	81	344.54	1	350.00	345.00	80	1,107	7.22%
2020/07/15	25	356.74	2	350.75	351.50	23	1,095	2.10%
2020/07/14	1	388.50	9	384.11	379.00	-8	1,089	-0.73%
2020/07/13	5	383.40	24	383.31	387.00	-19	1,072	-1.77%
2020/07/10	32	385.27	6	390.50	376.50	26	1,061	2.45%
2020/07/09	29	403.52	23	407.54	400.00	6	1,042	0.58%
2020/07/08	5	396.50	2	398.00	392.50	3	1,004	0.30%
2020/07/07	45	377.57	21	374.55	376.00	24	945	2.54%
2020/07/06	40	379.16	42	373.77	373.50	-2	929	-0.22%
2020/07/03	10	375.20	118	381.40	376.00	-108	911	-11.85%	大賣/鉅額交易
2020/07/02	0	0.00	7	377.00	378.00	-7	894	-0.78%
2020/07/01	2	372.00	13	380.54	372.00	-11	884	-1.24%
2020/06/30	56	365.04	88	377.96	366.00	-32	855	-3.74%
2020/06/29	132	382.30	13	398.69	370.00	119	819	14.52%	大買/鉅額交易
2020/06/24	11	391.68	10	395.40	396.00	1	782	0.13%
2020/06/23	55	370.55	48	369.45	372.00	7	732	0.96%
2020/06/22	43	338.20	12	341.83	354.50	31	677	4.58%
2020/06/19	0	0.00	3	325.00	322.50	-3	646	-0.46%
2020/06/18	9	321.44	6	325.58	324.50	3	647	0.46%
2020/06/17	1	315.00	5	316.90	314.00	-4	637	-0.63%
2020/06/16	3	314.83	0	0.00	316.00	3	639	0.47%
2020/06/15	8	320.31	10	324.30	310.50	-2	641	-0.31%
2020/06/12	4	321.00	0	0.00	322.50	4	636	0.63%
2020/06/11	1	332.00	0	0.00	329.50	1	635	0.16%
2020/06/10	24	329.04	0	0.00	326.50	24	614	3.91%
2020/06/08	1	322.00	5	319.50	318.50	-4	601	-0.67%
2020/06/04	3	324.50	3	324.00	317.00	0	585	0.00%
2020/06/03	0	0.00	5	315.00	316.50	-5	569	-0.88%
2020/06/01	4	321.50	0	0.00	317.50	4	554	0.72%
2020/05/29	4	302.63	0	0.00	305.00	4	525	0.76%
2020/05/28	0	0.00	6	316.58	303.00	-6	519	-1.16%
2020/05/27	10	314.50	4	318.38	315.00	6	501	1.20%
2020/05/25	0	0.00	2	287.50	296.00	-2	449	-0.45%
2020/05/22	0	0.00	2	288.50	286.00	-2	441	-0.45%
2020/05/20	0	0.00	4	292.00	287.00	-4	428	-0.93%
2020/05/13	1	259.00	0	0.00	262.00	1	384	0.26%
2020/05/12	1	263.00	0	0.00	262.50	1	383	0.26%
2020/05/11	1	270.00	0	0.00	266.00	1	384	0.26%
2020/05/07	1	275.00	0	0.00	275.50	1	383	0.26%
2020/05/05	4	268.63	0	0.00	272.00	4	384	1.04%
2020/04/27	0	0.00	1	255.00	261.00	-1	387	-0.26%
2020/04/24	1	252.00	1	254.00	252.00	0	387	0.00%
2020/04/23	0	0.00	1	252.00	251.00	-1	398	-0.25%
2020/04/20	0	0.00	5	261.20	260.50	-5	404	-1.23%
2020/04/17	0	0.00	2	261.00	263.00	-2	400	-0.50%
2020/04/16	2	237.75	0	0.00	240.50	2	379	0.53%
2020/04/13	0	0.00	2	227.75	226.50	-2	382	-0.52%
2020/04/08	0	0.00	1	237.50	240.00	-1	383	-0.26%
2020/04/07	1	232.00	0	0.00	232.00	1	374	0.27%
2020/03/31	2	218.50	0	0.00	218.00	2	374	0.53%
2020/03/25	0	0.00	1	220.50	217.50	-1	368	-0.27%
2020/03/19	0	0.00	1	181.50	180.50	-1	359	-0.28%
2020/03/18	4	200.63	0	0.00	195.00	4	355	1.13%
2020/03/17	1	191.50	0	0.00	192.00	1	352	0.28%
2020/03/16	2	212.25	0	0.00	208.00	2	343	0.58%
2020/03/13	1	231.00	0	0.00	231.00	1	335	0.30%
2020/02/27	0	0.00	2	306.25	302.00	-2	363	-0.55%
2020/02/05	0	0.00	1	303.00	303.50	-1	420	-0.24%
2020/02/04	0	0.00	2	300.00	304.00	-2	425	-0.47%
2020/02/03	1	286.50	1	292.50	296.00	0	433	0.00%
2020/01/30	0	0.00	1	305.50	305.00	-1	476	-0.21%
2020/01/20	0	0.00	1	344.50	338.50	-1	482	-0.21%
2020/01/17	0	0.00	1	347.00	340.00	-1	515	-0.19%
2020/01/16	0	0.00	1	335.00	335.50	-1	508	-0.20%
2020/01/15	3	331.50	0	0.00	331.50	3	512	0.59%
2020/01/14	0	0.00	2	331.00	340.50	-2	512	-0.39%
2020/01/13	0	0.00	1	324.00	324.00	-1	505	-0.20%
2020/01/06	0	0.00	2	326.75	327.00	-2	562	-0.36%
2020/01/03	1	333.00	1	340.00	333.00	0	587	0.00%
2020/01/02	0	0.00	1	336.00	336.00	-1	617	-0.16%
2019/12/30	0	0.00	9	337.78	333.50	-9	673	-1.34%
2019/12/27	0	0.00	1	338.50	338.50	-1	700	-0.14%
2019/12/19	0	0.00	1	336.00	328.50	-1	751	-0.13%
2019/12/18	1	332.50	0	0.00	332.50	1	746	0.13%
2019/12/06	0	0.00	1	339.50	339.50	-1	724	-0.14%
2019/12/04	10	321.90	0	0.00	324.50	10	708	1.41%
2019/12/03	6	335.00	1	331.50	337.50	5	695	0.72%
2019/12/02	1	332.00	28	350.29	335.50	-27	691	-3.91%
2019/11/28	1	372.00	0	0.00	372.00	1	675	0.15%
2019/11/20	0	0.00	1	378.00	367.00	-1	702	-0.14%
2019/11/18	0	0.00	1	366.00	368.50	-1	695	-0.14%
2019/11/15	1	366.00	0	0.00	366.00	1	706	0.14%
2019/11/04	0	0.00	2	376.75	375.00	-2	672	-0.30%
2019/10/29	0	0.00	1	396.00	404.00	-1	626	-0.16%
2019/10/28	1	388.00	0	0.00	388.00	1	604	0.17%
2019/10/25	0	0.00	1	395.50	391.00	-1	592	-0.17%
2019/10/24	2	370.75	0	0.00	371.00	2	555	0.36%
2019/10/23	1	367.00	0	0.00	367.00	1	559	0.18%
2019/10/22	3	374.83	0	0.00	375.50	3	556	0.54%
2019/10/16	0	0.00	6	377.50	375.00	-6	548	-1.09%
2019/10/15	1	367.50	0	0.00	367.00	1	533	0.19%
2019/10/14	7	380.86	4	383.38	380.00	3	522	0.57%
2019/10/09	0	0.00	1	382.50	379.00	-1	510	-0.20%
2019/10/08	1	385.00	0	0.00	385.00	1	486	0.21%
2019/10/04	0	0.00	3	366.50	370.00	-3	431	-0.70%
2019/10/03	1	353.00	0	0.00	353.00	1	392	0.25%
2019/10/02	0	0.00	1	333.00	350.00	-1	361	-0.28%
2019/10/01	2	326.00	3	328.33	327.50	-1	329	-0.30%
2019/09/27	4	329.50	1	327.50	327.00	3	322	0.93%
2019/09/26	0	0.00	2	329.50	330.50	-2	310	-0.64%
2019/09/25	6	314.00	0	0.00	314.00	6	293	2.04%
2019/09/19	0	0.00	1	316.00	315.50	-1	302	-0.33%
2019/09/17	0	0.00	2	314.25	315.50	-2	306	-0.65%
2019/09/16	1	312.00	1	311.50	312.00	0	311	0.00%
2019/09/11	0	0.00	1	319.50	312.50	-1	316	-0.32%
2019/09/10	0	0.00	1	315.00	319.00	-1	313	-0.32%
2019/09/05	0	0.00	1	327.00	328.00	-1	311	-0.32%
2019/09/04	0	0.00	1	326.00	328.00	-1	313	-0.32%
2019/08/30	2	322.00	4	334.00	322.00	-2	317	-0.63%
2019/08/29	2	327.50	0	0.00	327.50	2	311	0.64%
2019/08/28	4	319.88	0	0.00	322.00	4	305	1.31%
2019/08/26	0	0.00	25	308.56	311.00	-25	303	-8.24%
2019/08/23	0	0.00	2	320.75	320.00	-2	300	-0.67%
2019/08/21	1	328.00	0	0.00	328.00	1	293	0.34%
2019/08/20	3	331.00	0	0.00	326.50	3	291	1.03%
2019/08/13	0	0.00	8	307.38	306.00	-8	285	-2.80%
2019/08/12	1	315.00	0	0.00	315.00	1	286	0.35%
2019/08/08	0	0.00	3	310.00	310.00	-3	283	-1.06%
2019/08/07	0	0.00	1	301.50	297.00	-1	280	-0.36%
2019/08/06	0	0.00	1	299.00	299.00	-1	279	-0.36%
2019/08/05	2	305.00	0	0.00	305.00	2	277	0.72%
2019/08/02	9	319.11	0	0.00	320.00	9	276	3.26%
2019/07/30	0	0.00	3	328.00	328.00	-3	280	-1.07%
2019/07/29	0	0.00	1	330.00	327.00	-1	282	-0.35%
2019/07/26	4	333.50	0	0.00	333.50	4	280	1.42%
2019/07/12	1	299.50	0	0.00	299.50	1	303	0.33%
2019/07/01	0	0.00	1	304.00	304.00	-1	347	-0.29%
2019/06/28	1	298.00	1	292.50	298.00	0	347	0.00%
2019/06/27	1	291.50	0	0.00	291.50	1	344	0.29%
2019/06/06	1	286.50	0	0.00	286.50	1	353	0.28%
2019/05/31	0	0.00	2	299.00	296.50	-2	366	-0.55%
2019/05/30	1	291.00	0	0.00	291.00	1	364	0.27%
2019/05/06	2	320.00	0	0.00	306.50	2	470	0.43%
2019/04/25	1	339.00	0	0.00	340.50	1	503	0.20%
2019/04/18	0	0.00	5	327.30	345.00	-5	475	-1.05%
2019/03/20	5	283.80	0	0.00	283.50	5	386	1.29%