M31 (6643)-元富券商分點個股進出

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－元富券商分點個股進出

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

元富券商分點個股進出
元富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	0	0.00	4	690.00	700.00	-4	1,049	-0.38%
2024/11/19	4	660.00	31	666.42	691.00	-27	1,038	-2.60%
2024/11/18	0	0.00	24.7	673.90	660.00	-24.7	1,027	-2.41%
2024/11/15	5.1	699.00	0	0.00	695.00	5.1	1,015	0.50%
2024/11/14	0	0.00	0	729.00	715.00	0	1,011	0.00%
2024/11/13	0	717.75	0	0.00	716.00	0	1,004	0.00%
2024/11/12	0	725.50	1	735.00	728.00	-1	999	-0.10%
2024/11/11	1	743.87	0	0.00	726.00	1	990	0.10%
2024/11/08	1	724.96	0	0.00	728.00	1	981	0.10%
2024/11/07	3.2	716.90	7	718.71	720.00	-3.8	1,005	-0.38%
2024/11/05	2	764.97	0	0.00	752.00	2	1,082	0.19%
2024/11/04	34	777.00	0	771.00	778.00	34	1,103	3.08%
2024/11/01	1	714.11	1	718.00	748.00	0	1,071	0.00%
2024/10/30	0	0.00	3	804.66	758.00	-3	1,062	-0.28%
2024/10/29	0	781.57	0	0.00	776.00	0	1,046	0.00%
2024/10/28	0	0.00	5	849.20	808.00	-5	1,046	-0.48%
2024/10/25	0	818.00	0	0.00	816.00	0	1,047	0.00%
2024/10/24	0	825.00	3	859.67	824.00	-3	1,070	-0.28%
2024/10/23	7	862.00	12	857.75	852.00	-5	1,071	-0.47%
2024/10/22	7	864.14	23	861.04	841.00	-16	1,069	-1.50%
2024/10/21	11	854.64	17	850.29	855.00	-6	1,071	-0.56%
2024/10/17	0	0.00	1	851.00	816.00	-1	1,082	-0.09%
2024/10/16	0	829.00	0	0.00	826.00	0	1,094	0.00%
2024/10/14	2	852.00	9	857.78	863.00	-7	1,124	-0.62%
2024/10/11	3	888.33	1.2	895.92	876.00	1.8	1,144	0.16%
2024/10/09	0.3	857.67	5	850.00	849.00	-4.7	1,143	-0.41%
2024/10/01	0	0.00	2	827.50	832.00	-2	1,285	-0.16%
2024/09/30	8	829.00	0.2	827.00	823.00	7.8	1,320	0.59%
2024/09/27	0	0.00	2	805.06	818.00	-2	1,340	-0.15%
2024/09/26	22	774.18	0	0.00	775.00	22	1,342	1.64%
2024/09/25	77	779.86	6	767.00	798.00	71	1,341	5.29%
2024/09/20	8	985.63	2	994.50	984.00	6	1,331	0.45%
2024/09/19	0.2	995.11	0	1005.00	1015.00	0.2	1,305	0.01%
2024/09/18	200	987.06	4	998.75	962.00	196	1,272	15.40%	大買/鉅額交易
2024/09/16	38	979.61	3	980.00	980.00	35	1,241	2.82%
2024/09/13	3	947.67	1.6	964.62	989.00	1.4	1,211	0.11%
2024/09/12	21	888.86	2	909.98	913.00	19	1,149	1.65%
2024/09/11	7	818.86	0	823.00	830.00	7	1,160	0.60%
2024/09/10	0	802.00	0	0.00	805.00	0	1,204	0.00%
2024/09/09	0	815.00	0	0.00	822.00	0	1,239	0.00%
2024/09/06	1	846.98	1	851.00	834.00	0	1,263	0.00%
2024/09/05	2	846.50	1.6	848.30	845.00	0.4	1,272	0.03%
2024/09/04	1.6	829.75	100	835.16	825.00	-98.4	1,288	-7.64%
2024/09/03	5.6	919.43	2.1	930.81	898.00	3.6	1,284	0.28%
2024/09/02	0	931.00	28	939.21	925.00	-28	1,299	-2.15%
2024/08/28	0	0.00	3	948.00	943.00	-3	1,390	-0.22%
2024/08/27	0	950.00	31	951.81	956.00	-31	1,403	-2.21%
2024/08/26	1	970.04	1	1029.99	969.00	0	1,408	0.00%
2024/08/21	26	991.62	0	0.00	991.00	26	1,455	1.79%
2024/08/20	0	1010.00	0	0.00	1010.00	0	1,469	0.00%
2024/08/19	2	1015.00	29.3	1015.85	1025.00	-27.3	1,473	-1.85%
2024/08/15	1	913.00	0.6	916.00	975.00	0.4	1,472	0.03%
2024/08/14	0	0.00	2.2	894.31	900.00	-2.2	1,476	-0.15%
2024/08/13	1	870.00	0	0.00	870.00	1	1,481	0.07%
2024/08/12	1	854.00	29	829.48	860.00	-28	1,507	-1.86%
2024/08/09	6	865.65	3	882.33	885.00	3	1,536	0.20%
2024/08/08	8	823.22	35	796.77	826.00	-27	1,525	-1.77%
2024/08/07	3	887.57	19	902.00	870.00	-16	1,481	-1.08%
2024/08/06	0	0.00	2.8	928.68	863.00	-2.8	1,452	-0.19%
2024/08/05	0	0.00	6.2	936.96	936.00	-6.2	1,435	-0.43%
2024/08/02	0	0.00	1	1075.00	1040.00	-1	1,443	-0.07%
2024/08/01	5.1	1153.96	3	1153.34	1155.00	2	1,440	0.14%
2024/07/31	5	1112.00	5	1118.96	1115.00	0	1,443	0.00%
2024/07/30	5.2	1127.98	3.1	1113.79	1145.00	2.1	1,440	0.14%
2024/07/29	14.1	1195.02	7.2	1194.78	1125.00	6.9	1,426	0.49%
2024/07/26	2	1245.00	0.7	1245.00	1245.00	1.3	1,402	0.09%
2024/07/23	1.8	1308.86	1	1315.01	1300.00	0.7	1,410	0.05%
2024/07/22	0	0.00	5.9	1279.04	1285.00	-5.9	1,415	-0.42%
2024/07/19	2	1332.24	21	1328.57	1315.00	-19	1,412	-1.34%
2024/07/18	10.1	1386.75	18.6	1394.74	1330.00	-8.5	1,413	-0.60%
2024/07/17	9	1453.89	1	1450.00	1465.00	8	1,393	0.57%
2024/07/16	26	1422.32	2	1435.00	1405.00	24	1,394	1.72%
2024/07/15	0	0.00	3	1415.00	1400.00	-3	1,387	-0.22%
2024/07/12	7	1422.14	5	1405.89	1425.00	2	1,400	0.14%
2024/07/11	1	1390.10	2.6	1421.55	1395.00	-1.6	1,400	-0.11%
2024/07/10	46	1410.44	0	0.00	1405.00	46	1,413	3.25%
2024/07/09	4	1370.00	3	1301.01	1410.00	1	1,391	0.07%
2024/07/08	1.6	1298.75	2	1280.00	1285.00	-0.4	1,360	-0.03%
2024/07/05	8	1345.63	9.4	1305.54	1305.00	-1.4	1,356	-0.10%
2024/07/04	39.5	1314.75	2	1324.90	1330.00	37.5	1,334	2.81%
2024/07/03	2	1215.00	0	1235.00	1210.00	2	1,321	0.15%
2024/07/02	0	0.00	0	1185.00	1195.00	0	1,320	0.00%
2024/07/01	2	1175.00	0	1195.00	1180.00	2	1,334	0.15%
2024/06/27	0.1	1115.00	0	0.00	1100.00	0.1	1,394	0.00%
2024/06/26	10	1118.00	0	0.00	1125.00	10	1,411	0.71%
2024/06/25	0.1	1095.00	0	0.00	1085.00	0.1	1,406	0.01%
2024/06/24	0	1275.00	10	1270.00	1245.00	-10	1,399	-0.71%
2024/06/21	0	0.00	14	1328.57	1320.00	-14	1,391	-1.01%
2024/06/20	3	1320.00	17	1319.71	1330.00	-14	1,387	-1.01%
2024/06/19	1	1305.00	9	1305.00	1320.00	-8	1,382	-0.58%
2024/06/18	7	1313.56	6	1306.67	1330.00	1	1,376	0.07%
2024/06/17	22	1292.05	36	1302.78	1310.00	-14	1,341	-1.04%
2024/06/14	40.1	1217.12	0.4	1175.33	1225.00	39.7	1,289	3.08%
2024/06/13	4	1126.25	20	1150.00	1135.00	-16	1,246	-1.28%
2024/06/12	15.4	1106.56	2.2	1098.86	1110.00	13.2	1,218	1.08%
2024/06/11	1	1169.86	1.2	1103.19	1090.00	-0.2	1,236	-0.02%
2024/06/07	0	0.00	0	1170.00	1165.00	0	1,230	0.00%
2024/06/06	4	1153.75	1	1150.01	1150.00	3	1,228	0.24%
2024/06/05	0	0.00	0	1155.00	1130.00	0	1,225	0.00%
2024/06/04	129	1170.47	1	1159.98	1135.00	128	1,214	10.54%	大買/鉅額交易
2024/06/03	0	0.00	0	1120.00	1135.00	0	1,195	0.00%
2024/05/31	3.2	1135.16	3	1125.00	1095.00	0.2	1,215	0.02%
2024/05/30	2.1	1143.75	0	1141.25	1140.00	2.1	1,229	0.17%
2024/05/29	31	1131.77	0.3	1110.00	1110.00	30.7	1,241	2.47%
2024/05/28	20.8	1107.09	61	1139.51	1130.00	-40.2	1,242	-3.23%
2024/05/27	0	0.00	0	1055.63	1070.00	0	1,216	0.00%
2024/05/24	0	1071.09	0	0.00	1040.00	0	1,204	0.00%
2024/05/23	0.3	1040.00	1	1045.00	1040.00	-0.7	1,188	-0.06%
2024/05/22	0	1035.00	0	0.00	1030.00	0	1,186	0.00%
2024/05/21	0	1048.00	0	0.00	1050.00	0	1,182	0.00%
2024/05/17	0	1050.00	3	1045.00	1055.00	-3	1,170	-0.26%
2024/05/16	2	1065.00	2	1070.00	1070.00	0	1,166	0.00%
2024/05/15	5	1087.00	2	1070.03	1085.00	3	1,143	0.26%
2024/05/14	0	0.00	1	984.28	1030.00	-1	1,112	-0.09%
2024/05/13	0	986.13	50.1	988.17	965.00	-50.1	1,114	-4.49%
2024/05/10	0	1020.00	46.3	1009.37	1015.00	-46.3	1,118	-4.14%
2024/05/09	4	1119.99	10	1103.01	1095.00	-6	1,108	-0.54%
2024/05/08	1	1145.00	0	1145.49	1145.00	1	1,126	0.09%
2024/05/07	2	1140.01	1	1185.00	1145.00	1	1,164	0.09%
2024/05/06	3	1158.33	1.1	1201.73	1200.00	1.9	1,176	0.16%
2024/05/03	1	1195.88	1	1244.99	1180.00	0	1,207	0.00%
2024/05/02	1.1	1209.33	0	0.00	1205.00	1.1	1,214	0.09%
2024/04/30	1	1195.00	0	0.00	1200.00	1	1,229	0.08%
2024/04/29	0	0.00	2	1277.45	1210.00	-2	1,262	-0.16%
2024/04/26	0	0.00	0	1187.50	1180.00	0	1,258	0.00%
2024/04/25	6	1120.00	35.3	1125.38	1120.00	-29.3	1,261	-2.32%
2024/04/24	11	1198.64	14	1176.07	1190.00	-3	1,276	-0.24%
2024/04/23	0	0.00	1	1174.97	1145.00	-1	1,310	-0.08%
2024/04/22	0	1161.43	5	1184.00	1135.00	-5	1,345	-0.37%
2024/04/19	0	0.00	1	1205.10	1215.00	-1	1,343	-0.07%
2024/04/18	1	1270.02	0	0.00	1295.00	1	1,343	0.07%
2024/04/17	1	1304.98	1	1364.95	1325.00	0	1,360	0.00%
2024/04/16	3	1309.74	1.1	1210.41	1310.00	1.9	1,342	0.14%
2024/04/15	1	1249.93	0.6	1225.00	1220.00	0.4	1,338	0.03%
2024/04/12	4.1	1303.65	1	1275.03	1295.00	3.1	1,344	0.23%
2024/04/11	1	1295.01	13	1303.08	1295.00	-12	1,347	-0.89%
2024/04/10	1	1349.74	0	1320.00	1320.00	1	1,337	0.07%
2024/04/09	1	1335.16	1	1354.99	1350.00	0	1,330	0.00%
2024/04/08	3.2	1471.30	6	1423.33	1400.00	-2.8	1,329	-0.21%
2024/04/03	3	1571.64	5	1581.00	1555.00	-2	1,311	-0.15%
2024/04/02	3	1560.00	4.3	1578.84	1595.00	-1.3	1,293	-0.10%
2024/04/01	3	1421.67	31	1422.10	1480.00	-28	1,252	-2.23%
2024/03/29	17	1392.94	7.1	1400.14	1410.00	9.9	1,226	0.81%
2024/03/28	12	1302.50	0	0.00	1285.00	12	1,209	0.99%
2024/03/27	2	1360.00	0	0.00	1355.00	2	1,208	0.17%
2024/03/26	4	1365.00	0.4	1388.95	1365.00	3.6	1,209	0.30%
2024/03/25	10.1	1369.77	0	0.00	1395.00	10.1	1,209	0.83%
2024/03/22	3.3	1482.29	0	0.00	1450.00	3.3	1,209	0.27%
2024/03/21	0	0.00	1	1455.00	1470.00	-1	1,214	-0.08%
2024/03/20	2	1430.00	0	0.00	1405.00	2	1,246	0.16%
2024/03/19	6	1371.67	0	0.00	1370.00	6	1,283	0.47%
2024/03/18	5	1309.00	1	1340.00	1375.00	4	1,320	0.30%
2024/03/15	30	1349.17	1	1450.00	1320.00	29	1,350	2.15%
2024/03/14	1	1545.00	0.1	1510.59	1465.00	0.9	1,406	0.07%
2024/03/13	5	1489.98	5	1480.01	1445.00	0	1,395	0.00%
2024/03/12	0.3	1541.82	0	0.00	1490.00	0.3	1,401	0.02%
2024/03/11	1.6	1562.50	0.7	1568.94	1555.00	0.9	1,433	0.06%
2024/03/08	62.3	1554.33	21.1	1545.79	1490.00	41.3	1,436	2.87%
2024/03/07	1.3	1600.35	41.1	1581.79	1595.00	-39.8	1,431	-2.78%
2024/03/06	21.4	1641.56	11	1629.09	1625.00	10.4	1,404	0.74%
2024/03/05	4.1	1891.89	11	1810.91	1805.00	-6.9	1,415	-0.49%
2024/03/04	52.2	2013.47	7	2046.43	2005.00	45.2	1,419	3.19%
2024/03/01	10	1913.00	8.1	1932.11	1985.00	1.9	1,393	0.14%
2024/02/29	9.1	1798.07	0	0.00	1805.00	9.1	1,369	0.66%
2024/02/27	4.3	1751.92	22	1741.82	1800.00	-17.7	1,362	-1.30%
2024/02/26	13	1750.77	1	1750.00	1755.00	12	1,361	0.88%
2024/02/23	15.1	1705.23	1	1700.00	1745.00	14.1	1,365	1.03%
2024/02/22	2	1677.50	0	0.00	1650.00	2	1,364	0.15%
2024/02/21	0	0.00	5	1605.00	1605.00	-5	1,364	-0.37%
2024/02/20	2	1694.94	34	1676.03	1685.00	-32	1,361	-2.35%
2024/02/19	0	1680.00	8	1660.63	1690.00	-8	1,359	-0.59%
2024/02/16	19	1753.95	1	1770.00	1770.00	18	1,365	1.32%
2024/02/05	2	1777.50	12	1738.33	1710.00	-10	1,447	-0.69%
2024/02/02	8	1825.63	13.9	1815.88	1805.00	-5.9	1,470	-0.40%
2024/02/01	1	1705.00	5	1719.07	1725.00	-4	1,489	-0.27%
2024/01/31	1	1730.06	1	1740.00	1760.00	0	1,515	0.00%
2024/01/30	13.1	1666.34	3	1636.66	1750.00	10.1	1,482	0.68%
2024/01/29	11	1522.28	12	1515.83	1610.00	-1	1,440	-0.07%
2024/01/26	21	1487.85	3	1488.33	1535.00	18	1,416	1.27%
2024/01/25	12	1406.67	7	1418.57	1425.00	5	1,370	0.36%
2024/01/24	9	1389.47	1	1385.00	1390.00	8	1,349	0.59%
2024/01/23	4	1471.25	4	1442.50	1425.00	0	1,331	0.00%
2024/01/19	3	1410.00	1	1375.75	1375.00	2	1,277	0.15%
2024/01/18	7	1405.71	2	1397.50	1405.00	5	1,256	0.40%
2024/01/17	2	1419.98	36	1417.36	1400.00	-34	1,230	-2.76%
2024/01/16	4.5	1325.00	6	1291.68	1370.00	-1.5	1,180	-0.13%
2024/01/15	3	1270.03	7.5	1259.00	1265.00	-4.5	1,137	-0.40%
2024/01/12	14	1245.70	18	1248.61	1280.00	-4	1,146	-0.35%
2024/01/11	2.1	1201.43	5.6	1193.03	1230.00	-3.5	1,207	-0.29%
2024/01/10	2.3	1131.45	2.4	1121.04	1145.00	-0.1	1,200	-0.01%
2024/01/09	1.2	1128.95	13	1125.39	1110.00	-11.8	1,253	-0.94%
2024/01/08	28	1138.57	1	1140.09	1140.00	27	1,270	2.12%
2024/01/05	1	1104.42	0.3	1100.02	1130.00	0.7	1,275	0.05%
2024/01/04	7.1	1072.84	2.3	1073.75	1060.00	4.8	1,298	0.37%
2024/01/03	57.6	1082.17	5	1071.00	1090.00	52.6	1,320	3.98%
2024/01/02	15.3	1067.97	20	1080.75	1085.00	-4.8	1,306	-0.36%
2023/12/29	0.3	1044.45	0	0.00	1060.00	0.3	1,293	0.02%
2023/12/28	6.3	1062.07	0	0.00	1045.00	6.3	1,300	0.48%
2023/12/27	3.3	1039.99	0	0.00	1040.00	3.3	1,308	0.25%
2023/12/26	7	986.43	0	0.00	996.00	7	1,316	0.53%
2023/12/25	2	970.00	0	0.00	972.00	2	1,327	0.15%
2023/12/22	1	988.00	0	0.00	988.00	1	1,336	0.07%
2023/12/21	3	977.00	0	0.00	982.00	3	1,349	0.22%
2023/12/20	3	983.33	0	0.00	987.00	3	1,360	0.22%
2023/12/19	7	984.00	0	0.00	980.00	7	1,375	0.51%
2023/12/18	4	975.00	6.7	985.93	986.00	-2.7	1,391	-0.20%
2023/12/15	13	1105.35	6.9	1076.38	1060.00	6.1	1,397	0.44%
2023/12/14	6	1150.00	14.1	1127.59	1130.00	-8.1	1,373	-0.59%
2023/12/13	11	1147.73	6	1143.33	1165.00	5	1,344	0.37%
2023/12/12	0	1110.00	24.2	1109.48	1120.00	-24.2	1,335	-1.81%
2023/12/11	76	1109.34	45	1121.78	1130.00	31	1,324	2.34%
2023/12/08	3	1023.33	10.5	1018.57	1030.00	-7.5	1,287	-0.58%
2023/12/07	6	1005.67	2	989.50	987.00	4	1,285	0.31%
2023/12/06	13	1046.15	2	1044.99	1035.00	11	1,277	0.86%
2023/12/05	2	972.50	5	959.81	979.00	-3	1,254	-0.24%
2023/12/04	1	970.01	13.5	992.94	967.00	-12.5	1,251	-1.00%
2023/12/01	1	1014.99	24.1	1000.91	994.00	-23.1	1,246	-1.86%
2023/11/30	16.3	1032.15	28.3	1038.16	1015.00	-12	1,236	-0.97%
2023/11/29	20.2	981.19	12.7	1001.52	1015.00	7.5	1,201	0.62%
2023/11/28	6.1	980.81	0	0.00	1000.00	6.1	1,170	0.52%
2023/11/27	6.1	951.64	0	0.00	949.00	6.1	1,178	0.51%
2023/11/24	2.1	950.79	0.2	956.59	951.00	1.9	1,200	0.15%
2023/11/22	15.1	969.67	30	971.07	974.00	-14.9	1,243	-1.20%
2023/11/21	39.1	967.59	0	0.00	960.00	39.1	1,256	3.11%
2023/11/20	12.1	948.84	2	952.41	946.00	10.1	1,290	0.78%
2023/11/17	12.1	947.02	5.1	949.06	946.00	7	1,355	0.52%
2023/11/16	5.2	948.89	20.7	956.38	960.00	-15.6	1,424	-1.09%
2023/11/15	19.4	940.32	7	969.43	978.00	12.4	1,449	0.85%
2023/11/14	11.1	953.34	6.7	966.72	976.00	4.4	1,462	0.30%
2023/11/13	3.2	929.25	10.5	941.00	923.00	-7.3	1,442	-0.51%
2023/11/10	6.4	938.14	42.3	947.81	926.00	-35.9	1,422	-2.52%
2023/11/09	44.5	1000.66	3	998.92	984.00	41.5	1,375	3.01%
2023/11/08	14.6	980.38	5	990.80	992.00	9.5	1,333	0.72%
2023/11/07	3.5	937.43	1.1	943.18	940.00	2.4	1,292	0.19%
2023/11/06	10	937.40	2.4	933.34	944.00	7.6	1,308	0.58%
2023/11/03	0.7	923.85	1	928.97	916.00	-0.4	1,322	-0.03%
2023/11/02	9	914.56	0.2	911.78	914.00	8.8	1,335	0.66%
2023/11/01	0.2	880.00	16	878.00	884.00	-15.8	1,350	-1.17%
2023/10/31	1.5	908.86	2	872.02	872.00	-0.5	1,362	-0.04%
2023/10/30	1.2	907.74	2	900.00	905.00	-0.9	1,372	-0.06%
2023/10/27	1	899.00	1	888.00	894.00	0	1,384	0.00%
2023/10/26	2	889.07	0	0.00	880.00	2	1,408	0.14%
2023/10/25	2.8	934.00	1	937.95	927.00	1.8	1,411	0.12%
2023/10/24	1	886.00	4	889.75	898.00	-3	1,415	-0.21%
2023/10/23	5	896.40	6	891.69	880.00	-1	1,430	-0.07%
2023/10/20	4.2	922.04	11	924.64	913.00	-6.8	1,440	-0.47%
2023/10/19	11.8	940.93	7	926.72	935.00	4.8	1,424	0.34%
2023/10/18	8	889.63	4	890.25	902.00	4	1,354	0.30%
2023/10/17	19	947.89	2.5	940.02	911.00	16.5	1,331	1.24%
2023/10/16	22	903.14	2	898.52	904.00	20	1,287	1.55%
2023/10/13	2	874.00	0.5	873.00	879.00	1.5	1,251	0.12%
2023/10/12	15	854.80	12.1	861.70	886.00	2.9	1,238	0.23%
2023/10/11	0	830.00	0	835.67	812.00	0	1,208	0.00%
2023/10/06	0	809.00	0	0.00	802.00	0	1,200	0.00%
2023/10/05	0	806.00	0	810.71	814.00	0	1,219	0.00%
2023/10/04	1	781.04	2	792.50	795.00	-1	1,213	-0.08%
2023/10/03	0	812.00	0	0.00	799.00	0	1,206	0.00%
2023/10/02	0	817.00	0	818.00	811.00	0	1,198	0.00%
2023/09/28	3	815.67	1	806.04	801.00	2	1,190	0.17%
2023/09/27	2	788.99	2	790.50	792.00	0	1,180	0.00%
2023/09/26	1	789.06	0.3	794.97	788.00	0.7	1,172	0.06%
2023/09/25	1	826.00	0	825.00	807.00	1	1,161	0.09%
2023/09/22	1	794.98	8	789.63	816.00	-7	1,151	-0.61%
2023/09/21	4	795.03	3	784.01	793.00	1	1,137	0.09%
2023/09/20	0	827.91	2	828.00	823.00	-2	1,123	-0.18%
2023/09/19	4	858.99	2.4	849.22	840.00	1.6	1,156	0.14%
2023/09/18	3	863.00	2.7	868.88	866.00	0.3	1,167	0.03%
2023/09/15	1	881.00	0	887.00	869.00	1	1,196	0.08%
2023/09/14	2	898.48	0	890.50	872.00	2	1,203	0.17%
2023/09/13	0	0.00	0	876.75	884.00	0	1,227	0.00%
2023/09/12	1	859.00	3	862.34	862.00	-2	1,225	-0.16%
2023/09/11	1	865.20	0	0.00	835.00	1	1,252	0.08%
2023/09/08	2.1	869.68	6	877.17	866.00	-3.9	1,268	-0.31%
2023/09/07	2.1	921.12	4.2	903.76	904.00	-2.2	1,254	-0.17%
2023/09/06	10	944.20	4	937.00	944.00	6	1,238	0.48%
2023/09/04	1	910.00	0.2	895.83	915.00	0.8	1,228	0.07%
2023/09/01	2	915.00	0.1	912.00	909.00	2	1,220	0.16%
2023/08/31	1	927.00	0	0.00	928.00	1	1,211	0.08%
2023/08/30	5.1	944.14	12.1	940.66	942.00	-7	1,197	-0.58%
2023/08/29	10	891.11	2	901.00	921.00	8	1,181	0.68%
2023/08/28	6	882.17	2	885.00	878.00	4	1,159	0.35%
2023/08/25	1.1	895.36	31	893.68	888.00	-29.9	1,152	-2.60%
2023/08/24	5.7	947.72	1	969.99	912.00	4.6	1,201	0.39%
2023/08/23	18.2	942.85	1.2	969.17	941.00	17	1,241	1.37%
2023/08/22	10.1	951.67	5	936.80	965.00	5.1	1,271	0.40%
2023/08/21	2	855.01	3	871.67	878.00	-1	1,284	-0.08%
2023/08/18	6	862.87	7.8	875.68	845.00	-1.8	1,370	-0.13%
2023/08/17	4	883.25	3	868.67	879.00	1	1,431	0.07%
2023/08/16	13	862.46	1.6	863.81	838.00	11.4	1,420	0.80%
2023/08/15	5	862.00	0.1	851.00	871.00	4.9	1,463	0.33%
2023/08/14	10.1	830.84	5	829.80	836.00	5.1	1,469	0.35%
2023/08/11	1	842.00	2	874.00	842.00	-1	1,475	-0.07%
2023/08/10	5	862.20	5	848.14	858.00	0	1,488	0.00%
2023/08/09	1	910.00	4	918.00	910.00	-3	1,477	-0.20%
2023/08/08	0	0.00	1	875.00	878.00	-1	1,474	-0.07%
2023/08/07	11	871.73	1	886.00	882.00	10	1,476	0.68%
2023/08/04	0	830.00	9	825.67	827.00	-9	1,470	-0.61%
2023/08/02	2	841.50	21	853.48	821.00	-19	1,471	-1.29%
2023/08/01	3	865.33	57	857.44	869.00	-54	1,486	-3.63%
2023/07/31	1	881.00	26	883.85	884.00	-25	1,522	-1.64%
2023/07/28	4	915.76	6	921.50	920.00	-2	1,523	-0.13%
2023/07/27	7	935.86	7	921.43	934.00	0	1,531	0.00%
2023/07/26	2	937.00	13.5	960.59	934.00	-11.5	1,544	-0.74%
2023/07/25	8.1	998.64	2.2	969.23	963.00	5.9	1,542	0.39%
2023/07/24	1	1020.00	4	1040.00	999.00	-3	1,547	-0.19%
2023/07/21	7.2	986.00	0	0.00	997.00	7.2	1,554	0.46%
2023/07/20	0	0.00	10	969.20	970.00	-10	1,572	-0.64%
2023/07/19	45.2	1022.00	0	0.00	984.00	45.2	1,573	2.87%
2023/07/18	8	1010.00	0	0.00	973.00	8	1,573	0.51%
2023/07/17	4.4	988.82	0	0.00	975.00	4.4	1,586	0.28%
2023/07/14	4	1027.50	6	1030.00	1010.00	-2	1,588	-0.13%
2023/07/13	6.1	1048.69	16	1008.15	1000.00	-9.9	1,597	-0.62%
2023/07/12	31	1043.54	29	1028.10	1075.00	2	1,588	0.13%
2023/07/11	5	979.60	0	0.00	978.00	5	1,595	0.31%
2023/07/10	5	960.40	0	0.00	950.00	5	1,629	0.31%
2023/07/06	0	0.00	1.5	966.00	961.00	-1.5	1,718	-0.09%
2023/07/05	0	0.00	0.6	978.55	968.00	-0.6	1,772	-0.03%
2023/07/03	5	983.60	1	978.00	989.00	4	1,883	0.21%
2023/06/30	3	951.00	1	956.00	969.00	2	1,976	0.10%
2023/06/29	3.2	955.31	2	965.00	968.00	1.2	2,022	0.06%
2023/06/28	12	929.00	0	0.00	963.00	12	2,060	0.58%
2023/06/27	1.1	957.86	17.5	959.40	944.00	-16.5	2,086	-0.79%
2023/06/26	13	942.85	4	947.00	930.00	9	2,063	0.44%
2023/06/21	1	986.00	1	995.00	957.00	0	2,077	0.00%
2023/06/20	0	0.00	0	984.00	985.00	0	2,062	0.00%
2023/06/19	1	979.85	7.7	965.51	968.00	-6.7	2,049	-0.33%
2023/06/16	0	0.00	10.3	923.53	929.00	-10.3	2,033	-0.51%
2023/06/15	59	926.73	45.1	927.40	920.00	14	2,047	0.68%
2023/06/14	16	903.06	18	894.86	896.00	-2	2,123	-0.09%
2023/06/13	22	938.41	5	937.40	939.00	17	2,184	0.78%
2023/06/12	5	864.40	5	863.80	870.00	0	2,247	0.00%
2023/06/09	11.1	853.82	6.2	858.78	853.00	4.9	2,275	0.21%
2023/06/08	4	836.25	20	833.75	823.00	-16	2,313	-0.69%
2023/06/07	1	862.00	0	0.00	863.00	1	2,366	0.04%
2023/06/06	0	0.00	1.2	862.35	853.00	-1.2	2,454	-0.05%
2023/06/05	10	862.00	5.1	855.62	857.00	5	2,507	0.20%
2023/06/02	1	877.00	9.1	869.42	859.00	-8.1	2,533	-0.32%
2023/06/01	0.1	877.45	10	859.80	882.00	-9.9	2,561	-0.39%
2023/05/31	10.2	856.41	5	841.21	853.00	5.2	2,599	0.20%
2023/05/30	20	864.80	16	858.88	868.00	4	2,650	0.15%
2023/05/29	23.1	845.32	22	842.64	851.00	1.1	2,626	0.04%
2023/05/26	32	790.65	5	779.40	814.00	27	2,648	1.02%
2023/05/25	1	753.00	27	750.93	740.00	-26	2,639	-0.99%
2023/05/24	39.4	708.04	7	707.00	722.00	32.4	2,623	1.23%
2023/05/23	21.5	682.86	22	679.68	678.00	-0.5	2,557	-0.02%
2023/05/22	10	640.00	5	638.42	637.00	5	2,552	0.20%
2023/05/19	129.9	637.90	21	622.57	640.00	108.9	2,563	4.25%	大買/鉅額交易
2023/05/18	21	609.48	0	0.00	604.00	21	2,571	0.82%
2023/05/17	3	601.00	7	608.57	610.00	-4	2,616	-0.15%
2023/05/16	4	620.50	5.5	618.55	600.00	-1.5	2,707	-0.06%
2023/05/15	4	612.75	0.5	609.00	607.00	3.5	2,799	0.13%
2023/05/12	10	622.20	4	609.50	623.00	6	2,913	0.21%
2023/05/11	3	617.33	2	621.00	609.00	1	3,000	0.03%
2023/05/10	4.3	616.63	2	620.00	624.00	2.3	3,073	0.07%
2023/05/09	5	620.20	0	0.00	618.00	5	3,079	0.16%
2023/05/08	1	627.00	1	631.01	625.00	0	3,094	0.00%
2023/05/05	4	621.50	20	622.00	630.00	-16	3,171	-0.50%
2023/05/04	1	598.00	4	590.50	606.00	-3	3,162	-0.09%
2023/05/03	1	573.00	8	567.75	582.00	-7	3,166	-0.22%
2023/05/02	7	580.29	7	578.43	578.00	0	3,175	0.00%
2023/04/28	4	562.00	2	558.00	558.00	2	3,194	0.06%
2023/04/27	2	555.99	0	0.00	547.00	2	3,217	0.06%
2023/04/26	5	544.80	13	546.54	544.00	-8	3,237	-0.25%
2023/04/25	1	569.00	29	566.00	555.00	-28	3,266	-0.86%
2023/04/24	3	589.67	3	590.67	595.00	0	3,274	0.00%
2023/04/21	2	597.51	52	594.25	588.00	-50	3,315	-1.51%
2023/04/20	0	622.00	13	616.92	610.00	-13	3,406	-0.38%
2023/04/19	2	628.01	0	0.00	630.00	2	3,477	0.06%
2023/04/18	4	640.75	13	640.14	627.00	-9	3,505	-0.26%
2023/04/17	15	644.87	0	0.00	644.00	15	3,544	0.42%
2023/04/14	0.9	643.57	10	642.20	639.00	-9.1	3,577	-0.25%
2023/04/13	3	632.00	5	631.00	631.00	-2	3,592	-0.06%
2023/04/12	1	648.00	3	647.00	642.00	-2	3,632	-0.06%
2023/04/11	9.5	651.00	21	654.81	651.00	-11.5	3,622	-0.32%
2023/04/10	3	646.00	3	636.67	649.00	0	3,661	0.00%
2023/04/07	17	625.06	5	624.00	626.00	12	3,658	0.33%
2023/04/06	9	640.22	22.7	637.73	626.00	-13.7	3,664	-0.37%
2023/03/31	18	651.72	22	650.17	666.00	-4	3,646	-0.11%
2023/03/30	39.9	617.71	8.9	609.73	630.00	31	3,621	0.85%
2023/03/29	6	594.67	6	595.33	601.00	0	3,638	0.00%
2023/03/28	0	625.00	2	608.00	613.00	-2	3,712	-0.05%
2023/03/27	0	620.00	1	623.00	626.00	-1	3,749	-0.03%
2023/03/24	0	633.00	1.5	627.33	624.00	-1.5	3,800	-0.04%
2023/03/23	1	636.00	0	0.00	631.00	1	3,892	0.03%
2023/03/22	24	641.75	3.1	638.67	637.00	21	3,961	0.53%
2023/03/21	2	634.01	4	633.25	628.00	-2	3,997	-0.05%
2023/03/20	8	638.75	2	628.50	628.00	6	4,017	0.15%
2023/03/17	19.5	633.67	15	626.80	622.00	4.5	4,026	0.11%
2023/03/16	13	619.23	17.1	619.99	617.00	-4.1	3,934	-0.10%
2023/03/15	16	632.31	17	626.00	619.00	-1	3,901	-0.03%
2023/03/14	7	613.86	1.5	611.18	602.00	5.5	3,890	0.14%
2023/03/13	9	605.78	11.6	596.81	609.00	-2.6	3,922	-0.07%
2023/03/10	20	614.75	3.5	611.59	608.00	16.5	3,932	0.42%
2023/03/09	22.4	625.60	16	624.81	633.00	6.4	3,914	0.16%
2023/03/08	19	618.16	1	608.00	612.00	18	3,851	0.47%
2023/03/07	0	598.00	1	604.00	604.00	-1	3,851	-0.03%
2023/03/06	4	597.00	7	594.86	599.00	-3	3,880	-0.08%
2023/03/03	0	600.00	0	0.00	585.00	0	3,956	0.00%
2023/03/02	6	599.00	2	599.00	588.00	4	4,008	0.10%
2023/03/01	2	595.01	7	605.00	601.00	-5	4,006	-0.12%
2023/02/24	7	596.71	3	602.00	600.00	4	4,058	0.10%
2023/02/23	43.1	574.34	8	570.63	578.00	35.1	4,051	0.87%
2023/02/22	4	561.25	9.3	545.59	542.00	-5.3	4,071	-0.13%
2023/02/21	28	600.57	11.2	591.70	600.00	16.8	4,043	0.42%
2023/02/20	7.3	602.13	8	594.88	588.00	-0.7	4,037	-0.02%
2023/02/17	5	582.40	1	581.00	596.00	4	4,000	0.10%
2023/02/16	23	587.09	4	588.00	591.00	19	4,021	0.47%
2023/02/15	10	573.60	9	573.22	569.00	1	4,038	0.02%
2023/02/14	7	582.14	5.5	586.55	575.00	1.5	3,999	0.04%
2023/02/13	15	625.40	3.5	603.00	597.00	11.5	3,938	0.29%
2023/02/10	13	607.77	17.3	597.97	595.00	-4.3	3,893	-0.11%
2023/02/09	16	608.94	25.1	601.37	623.00	-9.1	3,814	-0.24%
2023/02/08	5.2	557.38	4	566.25	567.00	1.2	3,754	0.03%
2023/02/07	8	527.25	10	527.80	535.00	-2	3,681	-0.05%
2023/02/06	0	525.00	3.5	524.86	526.00	-3.5	3,678	-0.10%
2023/02/03	1.4	557.14	1	557.00	542.00	0.4	3,674	0.01%
2023/02/02	5.7	546.84	0	0.00	540.00	5.7	3,603	0.16%
2023/02/01	2	537.00	1	534.00	536.00	1	3,616	0.03%
2023/01/31	2.5	529.80	8	524.25	531.00	-5.5	3,623	-0.15%
2023/01/30	0	0.00	6	528.00	524.00	-6	3,625	-0.17%
2023/01/17	1	517.00	2	517.50	518.00	-1	3,602	-0.03%
2023/01/16	2	513.25	3	515.67	515.00	-1	3,592	-0.03%
2023/01/12	2	509.50	1	514.00	505.00	1	3,558	0.03%
2023/01/11	7	513.71	3.2	503.66	510.00	3.8	3,547	0.11%
2023/01/10	47.1	509.83	8	504.50	509.00	39.1	3,534	1.11%
2023/01/09	12	501.54	2	503.50	494.50	10	3,455	0.29%
2023/01/05	2.1	476.80	2	471.50	471.50	0.1	3,409	0.00%
2023/01/04	3.1	486.59	0	0.00	489.00	3.1	3,395	0.09%
2023/01/03	1.5	467.67	0	0.00	480.00	1.5	3,364	0.04%
2022/12/30	4	471.13	4.4	466.02	457.00	-0.4	3,350	-0.01%
2022/12/29	8	469.38	3.2	474.77	475.00	4.8	3,312	0.14%
2022/12/28	3	479.00	13	476.00	481.00	-10	3,311	-0.30%
2022/12/27	2	498.25	0	0.00	494.50	2	3,273	0.06%
2022/12/26	1	485.00	0	0.00	495.00	1	3,262	0.03%
2022/12/22	8	523.23	6	513.67	504.00	2	3,268	0.06%
2022/12/21	0	0.00	4	536.25	525.00	-4	3,236	-0.12%
2022/12/20	8.1	551.03	5	527.80	526.00	3.1	3,203	0.10%
2022/12/19	10	557.30	0	0.00	559.00	10	3,131	0.32%
2022/12/15	45	569.44	412.4	571.87	573.00	-367.4	3,122	-11.76%	大賣/鉅額交易
2022/12/14	367	560.98	0	0.00	561.00	367	3,032	12.10%	大買/鉅額交易
2022/12/13	0	0.00	6.1	518.69	510.00	-6.1	2,968	-0.21%
2022/12/12	1.1	510.64	13	498.96	499.50	-11.9	2,924	-0.41%
2022/12/09	5	508.00	0	0.00	506.00	5	2,893	0.17%
2022/12/08	18	490.44	46	492.21	490.50	-28	2,874	-0.97%
2022/12/07	0.1	504.00	0	0.00	488.00	0.1	2,864	0.00%
2022/12/06	0	0.00	4	513.00	526.00	-4	2,835	-0.14%
2022/12/02	0	0.00	0	516.00	518.00	0	2,838	0.00%
2022/12/01	3	514.67	3	503.67	500.00	0	2,853	0.00%
2022/11/28	1	506.00	2	509.00	506.00	-1	2,871	-0.03%
2022/11/25	2	545.00	19	542.42	519.00	-17	2,865	-0.59%
2022/11/24	23	517.04	22	506.91	520.00	1	2,791	0.04%
2022/11/23	2	494.00	10	490.90	473.50	-8	2,700	-0.30%
2022/11/22	1	474.50	2	478.76	483.50	-1	2,646	-0.04%
2022/11/21	0	470.00	0	0.00	482.00	0	2,555	0.00%
2022/11/18	3	446.17	1	454.00	460.00	2	2,469	0.08%
2022/11/17	2	423.75	0	425.50	421.50	2	2,360	0.08%
2022/11/16	1	416.01	0	0.00	421.00	1	2,323	0.04%
2022/11/15	2	415.01	0	0.00	417.00	2	2,287	0.09%
2022/11/14	1	419.50	0	0.00	419.50	1	2,249	0.04%
2022/11/11	4	418.13	3	424.50	425.50	1	2,193	0.05%
2022/11/10	0	0.00	0	386.00	387.00	0	2,117	0.00%
2022/11/09	3	386.17	0	0.00	386.50	3	2,114	0.14%
2022/11/08	3	390.00	20	389.48	382.00	-17	2,111	-0.80%
2022/11/07	20	378.00	1	374.00	378.00	19	2,070	0.92%
2022/11/04	0	0.00	4	349.50	344.00	-4	2,049	-0.20%
2022/11/02	2	324.75	1	329.00	331.00	1	1,996	0.05%
2022/11/01	2	327.00	1	331.50	329.50	1	1,981	0.05%
2022/10/28	5	324.40	0	0.00	316.50	5	1,928	0.26%
2022/10/17	0	0.00	0	300.50	322.50	0	1,641	0.00%
2022/10/14	0	319.00	0	0.00	311.00	0	1,609	0.00%
2022/10/13	1	318.49	2	313.50	305.00	-1	1,579	-0.06%
2022/10/12	3	317.68	3	318.50	312.50	0	1,531	0.00%
2022/10/11	1	347.57	1	346.50	346.50	0	1,486	0.00%
2022/10/07	3	388.17	2	387.76	384.50	1	1,469	0.07%
2022/10/06	3	389.67	3	391.67	393.50	0	1,438	0.00%
2022/10/05	0	386.00	0	0.00	379.50	0	1,404	0.00%
2022/10/04	0	371.00	0	0.00	374.00	0	1,359	0.00%
2022/10/03	0	363.50	0	0.00	360.50	0	1,327	0.00%
2022/09/30	1	353.50	21	330.05	361.50	-20	1,294	-1.55%
2022/09/29	62	349.68	1	343.00	341.00	61	1,249	4.88%
2022/09/28	1	344.00	14	347.79	343.00	-13	1,192	-1.09%
2022/09/27	2	381.75	0	0.00	381.00	2	1,156	0.17%
2022/09/23	2	404.75	3	407.00	396.50	-1	1,087	-0.09%
2022/09/22	0	0.00	1	392.50	392.00	-1	992	-0.10%
2022/09/21	1	391.00	0	390.00	384.00	1	959	0.10%
2022/09/20	0	371.50	0	0.00	384.00	0	925	0.00%
2022/09/19	0	375.00	0	0.00	366.00	0	901	0.00%
2022/09/16	66	374.74	0	0.00	371.00	66	888	7.43%
2022/09/15	0	0.00	0	384.00	377.00	0	874	0.00%
2022/09/14	0	372.00	0	0.00	384.00	0	851	0.00%
2022/09/13	0	390.50	0	0.00	380.00	0	824	0.00%
2022/09/08	6	385.00	0	380.00	385.50	6	733	0.82%
2022/09/07	0	364.00	0	0.00	371.00	0	662	0.00%
2022/09/06	0	375.00	2	375.00	360.00	-2	593	-0.34%
2022/09/05	1	388.50	1	388.00	368.50	0	567	0.00%
2022/09/02	17	385.03	1	385.00	381.00	16	519	3.08%
2022/08/29	2	324.00	0	0.00	324.00	2	369	0.54%
2022/08/19	0	0.00	3	336.50	336.50	-3	350	-0.86%
2022/08/17	0	0.00	28	330.57	340.00	-28	343	-8.14%
2022/08/16	1	342.00	0	0.00	331.00	1	338	0.30%
2022/08/15	14	340.86	25	326.66	343.00	-11	324	-3.39%
2022/08/12	25	317.50	0	0.00	317.50	25	285	8.76%
2022/08/11	2	288.50	0	0.00	289.00	2	262	0.76%
2022/07/20	0	0.00	4	276.25	274.50	-4	197	-2.03%
2022/07/18	4	264.88	0	0.00	262.00	4	193	2.07%
2022/07/15	14	253.07	0	0.00	259.50	14	188	7.42%
2022/07/08	0	0.00	17	252.26	251.00	-17	178	-9.51%
2022/07/07	17	243.50	0	0.00	243.50	17	172	9.85%
2022/07/04	1	223.00	0	0.00	218.50	1	167	0.60%
2022/06/28	9	264.11	0	0.00	254.00	9	160	5.61%
2022/06/27	0	0.00	3	255.00	253.00	-3	160	-1.87%
2022/06/24	0	0.00	2	241.50	243.00	-2	159	-1.25%
2022/06/16	4	280.00	0	0.00	267.50	4	149	2.68%
2022/06/15	0	0.00	4	283.50	283.50	-4	148	-2.70%
2022/05/25	0	0.00	1	292.00	303.00	-1	145	-0.69%
2022/05/06	0	0.00	1	278.50	280.50	-1	156	-0.64%
2022/04/26	0	0.00	0.5	264.00	266.00	-0.5	159	-0.32%
2022/04/19	0	0.00	0.1	308.00	303.50	-0.1	168	-0.06%
2022/04/18	0	0.00	0	309.00	302.00	0	171	-0.03%
2022/03/23	0	0.00	0.2	340.00	337.50	-0.2	223	-0.07%
2022/03/22	10	333.25	0	0.00	333.50	10	228	4.37%
2022/03/16	0	0.00	1	317.50	319.00	-1	240	-0.42%
2022/03/15	0.1	314.00	2.2	314.14	313.50	-2.2	242	-0.89%
2022/03/14	0.1	324.50	0.2	323.00	323.50	-0.1	246	-0.04%
2022/02/18	0	0.00	2	358.75	358.00	-2	574	-0.35%
2022/02/17	0	0.00	2	361.25	361.00	-2	592	-0.34%
2022/02/15	0	0.00	0.4	361.00	358.00	-0.4	662	-0.05%
2022/02/11	5.5	382.55	0	0.00	376.50	5.5	684	0.80%
2022/02/10	1	376.00	0	0.00	376.00	1	688	0.15%
2022/02/09	2	363.50	0	0.00	360.00	2	682	0.29%
2022/02/07	0	0.00	1	337.50	339.00	-1	705	-0.14%
2022/01/21	0	0.00	3	358.17	357.00	-3	771	-0.39%
2022/01/13	0	0.00	1	373.00	372.50	-1	921	-0.11%
2022/01/04	0	0.00	1	388.00	383.50	-1	970	-0.10%
2022/01/03	1	388.50	0	0.00	388.50	1	989	0.10%
2021/12/30	1	394.50	0	0.00	397.50	1	1,009	0.10%
2021/12/29	0	0.00	1	394.50	392.00	-1	1,023	-0.10%
2021/12/28	0	0.00	1	392.00	392.50	-1	1,030	-0.10%
2021/12/24	3	391.33	0	0.00	387.50	3	1,051	0.29%
2021/12/23	2.8	396.77	2	396.50	395.00	0.8	1,060	0.08%
2021/12/22	2	392.25	0	0.00	391.50	2	1,068	0.19%
2021/12/21	1.1	395.95	1	395.00	391.50	0.1	1,072	0.01%
2021/12/15	1	374.00	0	0.00	385.00	1	1,112	0.09%
2021/12/14	0	0.00	12.9	379.04	374.00	-12.9	1,126	-1.14%
2021/12/08	1	397.50	73	393.17	391.00	-72	1,232	-5.84%
2021/12/07	13	401.81	0	0.00	393.00	13	1,268	1.03%
2021/12/06	0	0.00	2	408.00	403.00	-2	1,309	-0.15%
2021/12/03	0	0.00	1	401.00	397.50	-1	1,352	-0.07%
2021/12/02	2	396.25	1	391.00	391.00	1	1,423	0.07%
2021/12/01	3	397.00	0	0.00	397.00	3	1,481	0.20%
2021/11/30	1	392.50	1	396.00	391.00	0	1,497	0.00%
2021/11/29	0	0.00	10	374.00	390.50	-10	1,536	-0.65%
2021/11/26	1	388.00	8	385.94	384.00	-7	1,529	-0.46%
2021/11/25	2	404.25	5	397.45	392.00	-3	1,517	-0.20%
2021/11/24	1	415.00	0	0.00	415.50	1	1,488	0.07%
2021/11/23	1	455.50	14.5	444.34	432.00	-13.5	1,473	-0.92%
2021/11/22	9	460.17	1	458.00	458.50	8	1,468	0.54%
2021/11/19	22	461.07	5	451.30	454.00	17	1,447	1.17%
2021/11/18	7	441.29	9	449.50	452.50	-2	1,370	-0.15%
2021/11/17	2	416.05	1	407.00	411.50	1	1,299	0.07%
2021/11/16	4	413.38	5	409.60	409.00	-1	1,288	-0.08%
2021/11/15	4	412.75	2	414.00	410.00	2	1,273	0.16%
2021/11/12	13	421.00	3	414.50	416.00	10	1,252	0.80%
2021/11/11	1	401.50	6	402.08	394.50	-5	1,208	-0.41%
2021/11/10	3	391.00	2	389.00	391.00	1	1,189	0.08%
2021/11/09	2	390.50	0	0.00	391.00	2	1,186	0.17%
2021/11/08	0	0.00	3	383.50	383.50	-3	1,181	-0.25%
2021/11/05	6	392.00	1	399.50	389.50	5	1,179	0.42%
2021/11/04	0	0.00	2	380.75	379.00	-2	1,157	-0.17%
2021/11/03	1	383.50	0.5	381.00	376.50	0.5	1,169	0.04%
2021/11/02	1.5	402.50	0	0.00	389.50	1.5	1,173	0.13%
2021/10/29	0	0.00	8	402.13	397.00	-8	1,146	-0.70%
2021/10/28	6	407.25	8	400.75	405.50	-2	1,127	-0.18%
2021/10/27	8	397.56	0	0.00	400.50	8	1,081	0.74%
2021/10/26	0	0.00	6	393.33	384.00	-6	1,071	-0.56%
2021/10/25	10	399.20	12	394.25	392.00	-2	1,073	-0.19%
2021/10/22	6	392.67	3	383.67	393.00	3	1,085	0.28%
2021/10/21	5	378.90	3	369.33	374.00	2	1,091	0.18%
2021/10/20	1	359.00	3	361.00	360.00	-2	1,069	-0.19%
2021/10/19	0	0.00	1	367.00	365.50	-1	1,068	-0.09%
2021/10/18	1	360.00	0	0.00	357.00	1	1,071	0.09%
2021/10/14	0	0.00	3	362.83	356.50	-3	1,066	-0.28%
2021/10/13	2	361.25	2.6	367.83	355.50	-0.6	1,065	-0.06%
2021/10/12	1	378.00	4	380.00	377.00	-3	1,061	-0.28%
2021/10/08	1	386.00	0	0.00	385.00	1	1,067	0.09%
2021/10/07	6	394.00	0	0.00	396.50	6	1,054	0.57%
2021/10/06	4	383.00	6	378.83	373.00	-2	1,041	-0.19%
2021/10/05	1	372.50	0	0.00	374.00	1	1,041	0.10%
2021/10/04	0	0.00	2	371.00	366.50	-2	1,043	-0.19%
2021/10/01	0	0.00	4	379.38	374.50	-4	1,056	-0.38%
2021/09/30	7	383.86	0	0.00	390.00	7	1,063	0.66%
2021/09/29	0	0.00	3	369.00	367.00	-3	1,059	-0.28%
2021/09/28	1	390.00	2	391.00	388.00	-1	1,072	-0.09%
2021/09/27	0	0.00	1	389.00	389.50	-1	1,100	-0.09%
2021/09/24	5	403.00	1	401.50	396.50	4	1,104	0.36%
2021/09/23	0	0.00	1	397.50	402.50	-1	1,089	-0.09%
2021/09/22	1	391.00	2	391.50	389.00	-1	1,090	-0.09%
2021/09/17	0	0.00	2	407.25	406.00	-2	1,085	-0.18%
2021/09/16	1	403.50	0	0.00	399.00	1	1,080	0.09%
2021/09/15	0	0.00	1	407.00	408.50	-1	1,076	-0.09%
2021/09/14	3	416.33	1	429.00	410.50	2	1,094	0.18%
2021/09/13	1	403.00	0	0.00	400.50	1	1,076	0.09%
2021/09/10	7	406.29	9	406.24	408.50	-2	1,079	-0.19%
2021/09/09	10	396.25	6	392.00	400.00	4	1,055	0.38%
2021/09/08	4	393.63	15	395.30	374.00	-11	1,043	-1.05%
2021/09/07	23	396.39	3	390.67	395.50	20	1,018	1.96%
2021/09/06	126	400.48	132	400.47	400.50	-6	1,016	-0.59%	大買/大賣/
2021/09/02	7	354.64	2	376.50	369.50	5	1,027	0.49%
2021/09/01	1	338.00	0	0.00	345.50	1	990	0.10%
2021/08/26	2	349.75	1	341.50	342.00	1	1,029	0.10%
2021/08/20	0	0.00	4	309.88	309.00	-4	1,044	-0.38%
2021/08/18	2	324.50	5	309.60	326.00	-3	1,045	-0.29%
2021/08/13	1	334.50	0	0.00	327.00	1	1,064	0.09%
2021/08/12	0	0.00	2	337.00	336.00	-2	1,067	-0.19%
2021/08/10	0	0.00	3	343.67	341.50	-3	1,077	-0.28%
2021/08/09	0	0.00	5	340.60	338.50	-5	1,082	-0.46%
2021/08/06	2	370.25	3	374.17	369.50	-1	1,080	-0.09%
2021/08/05	0	0.00	11	394.59	392.00	-11	1,079	-1.02%
2021/07/30	0	0.00	4	397.25	393.50	-4	1,132	-0.35%
2021/07/29	2	404.00	2	393.50	405.00	0	1,136	0.00%
2021/07/28	5	416.40	2	406.75	399.00	3	1,128	0.27%
2021/07/27	2	413.00	1	430.00	443.00	1	1,111	0.09%
2021/07/26	0	0.00	1	404.50	403.00	-1	1,094	-0.09%
2021/07/22	2	402.75	0	0.00	406.00	2	1,122	0.18%
2021/07/20	1	400.50	4	400.00	390.00	-3	1,122	-0.27%
2021/07/15	0	0.00	1	411.00	410.00	-1	1,122	-0.09%
2021/07/14	2	405.75	2	405.00	401.00	0	1,124	0.00%
2021/07/13	2	412.00	4	416.25	402.50	-2	1,127	-0.18%
2021/07/12	5	413.10	4	405.13	417.00	1	1,122	0.09%
2021/07/09	1	401.00	1	411.00	398.00	0	1,120	0.00%
2021/07/08	6	421.75	5	416.10	408.50	1	1,147	0.09%
2021/07/07	6	415.67	3	409.00	411.00	3	1,223	0.25%
2021/07/06	2	404.00	12	411.25	400.00	-10	1,285	-0.78%
2021/07/05	4	420.88	0	0.00	414.50	4	1,347	0.30%
2021/07/02	15	415.80	5	415.80	422.00	10	1,339	0.75%
2021/07/01	0	0.00	3	383.67	384.00	-3	1,319	-0.23%
2021/06/30	0	0.00	3	395.83	397.00	-3	1,321	-0.23%
2021/06/29	3	405.00	2	399.75	398.00	1	1,319	0.08%
2021/06/28	0	0.00	4	409.50	407.50	-4	1,308	-0.31%
2021/06/25	2	416.00	1	412.00	412.00	1	1,302	0.08%
2021/06/24	1	426.50	133	421.84	415.50	-132	1,294	-10.20%	大賣/鉅額交易
2021/06/23	7	433.93	125	423.20	421.50	-118	1,282	-9.20%	大賣/鉅額交易
2021/06/22	123	417.26	31	417.13	412.00	92	1,244	7.39%	大買/
2021/06/21	132	424.62	4	416.75	405.50	128	1,212	10.56%	大買/鉅額交易
2021/06/18	6	421.33	2	416.00	418.00	4	1,189	0.34%
2021/06/17	10	427.35	2	426.75	420.00	8	1,177	0.68%
2021/06/16	4	414.00	1	427.00	409.00	3	1,140	0.26%
2021/06/15	16	421.84	0	0.00	425.00	16	1,115	1.43%
2021/06/11	43	386.87	62	375.67	396.50	-19	1,048	-1.81%
2021/06/10	71	353.22	31	347.47	360.50	40	981	4.08%
2021/06/09	2	332.50	0	0.00	328.00	2	957	0.21%
2021/06/08	1	327.00	5	328.50	327.00	-4	949	-0.42%
2021/06/07	3	326.17	2	326.00	325.00	1	945	0.11%
2021/06/04	1	353.00	2	353.50	346.00	-1	931	-0.11%
2021/06/03	1	360.00	0	0.00	362.00	1	923	0.11%
2021/06/02	1	367.50	1	347.50	370.00	0	899	0.00%
2021/05/26	0	0.00	3	340.67	341.00	-3	871	-0.34%
2021/05/25	3	347.50	0	0.00	347.00	3	870	0.34%
2021/05/24	2	326.25	0	0.00	333.50	2	865	0.23%
2021/05/21	3	322.50	0	0.00	320.50	3	859	0.35%
2021/05/18	1	321.00	0	0.00	327.00	1	852	0.12%
2021/05/17	0	0.00	3	298.50	305.00	-3	845	-0.35%
2021/05/14	2	335.50	0	0.00	315.50	2	843	0.24%
2021/05/13	27	321.57	0	0.00	320.00	27	833	3.24%
2021/05/12	1	306.50	6	310.58	305.00	-5	822	-0.61%
2021/05/11	0	0.00	17	318.79	315.00	-17	803	-2.12%
2021/05/10	5	350.00	7	350.36	345.00	-2	789	-0.25%
2021/05/07	12	369.42	0	0.00	371.00	12	785	1.53%
2021/05/05	0	0.00	3	338.17	333.00	-3	776	-0.39%
2021/05/04	3	354.00	3	354.83	358.00	0	783	0.00%
2021/05/03	0	0.00	17	381.26	376.00	-17	793	-2.14%
2021/04/29	12	427.13	0	0.00	417.50	12	826	1.45%
2021/04/28	2	421.25	0	0.00	412.00	2	823	0.24%
2021/04/27	7	437.50	1	425.00	435.00	6	827	0.73%
2021/04/26	3	420.50	2	419.50	417.00	1	820	0.12%
2021/04/23	3	403.67	0	0.00	407.00	3	815	0.37%
2021/04/22	1	395.00	1	376.00	383.00	0	818	0.00%
2021/04/21	0	0.00	4	399.63	403.00	-4	813	-0.49%
2021/04/20	3	394.83	2	414.50	418.50	1	815	0.12%
2021/04/16	0	0.00	8	452.94	450.00	-8	812	-0.98%
2021/04/15	3	452.67	14	448.21	463.50	-11	823	-1.34%
2021/04/14	7	446.57	4	447.50	458.00	3	827	0.36%
2021/04/13	25	501.96	45	509.86	489.00	-20	807	-2.48%
2021/04/12	46	503.21	13	490.46	499.00	33	711	4.64%
2021/04/09	20	467.40	33	457.48	470.00	-13	635	-2.05%
2021/04/08	0	0.00	60	436.50	436.50	-60	565	-10.60%
2021/04/07	0	0.00	50	397.00	397.00	-50	550	-9.09%
2021/04/06	0	0.00	1	342.00	361.00	-1	537	-0.19%
2021/04/01	1	330.00	2	326.25	328.50	-1	522	-0.19%
2021/03/31	1	322.00	2	321.75	321.00	-1	517	-0.19%
2021/03/30	1	320.00	1	322.50	320.00	0	517	0.00%
2021/03/29	2	323.75	2	323.25	324.00	0	515	0.00%
2021/03/26	2	319.25	0.2	321.33	320.00	1.9	513	0.36%
2021/03/25	2.1	311.00	0	0.00	308.50	2.1	509	0.41%
2021/03/23	0.1	311.70	2	309.00	310.00	-2	514	-0.38%
2021/03/18	0	310.00	0	0.00	307.50	0	528	0.00%
2021/03/16	0	0.00	10	304.00	303.50	-10	552	-1.81%
2021/03/11	2	311.75	0	0.00	311.00	2	568	0.35%
2021/03/09	0	0.00	1	305.50	302.50	-1	573	-0.17%
2021/03/08	0	0.00	2	313.75	310.00	-2	573	-0.35%
2021/03/04	1	307.50	2	312.50	307.00	-1	582	-0.17%
2021/03/02	0	0.00	6	330.00	317.50	-6	583	-1.03%
2021/02/26	4	335.00	0	0.00	333.00	4	589	0.68%
2021/02/25	0	0.00	1	341.50	340.00	-1	607	-0.16%
2021/02/24	1	338.50	2	338.25	335.00	-1	620	-0.16%
2021/02/23	0	0.00	1	339.00	338.00	-1	665	-0.15%
2021/02/22	0	0.00	1	341.50	341.00	-1	686	-0.15%
2021/02/19	5	340.40	2	341.00	337.50	3	685	0.44%
2021/02/18	0	0.00	6	333.92	333.00	-6	683	-0.88%
2021/02/05	1	330.50	0	0.00	331.00	1	685	0.15%
2021/02/04	1	344.50	7	345.29	343.00	-6	679	-0.88%
2021/02/03	1	342.00	0	0.00	342.00	1	675	0.15%
2021/02/02	0	0.00	15	344.37	346.50	-15	675	-2.22%
2021/02/01	1	336.00	3	334.17	336.50	-2	675	-0.30%
2021/01/28	1	346.50	1	353.50	346.50	0	679	0.00%
2021/01/27	8	359.31	7	363.07	358.50	1	673	0.15%
2021/01/26	20	368.55	4	375.13	360.50	16	665	2.41%
2021/01/25	17	385.76	7	377.79	375.00	10	652	1.53%
2021/01/22	18	386.94	2	380.25	387.50	16	625	2.56%
2021/01/21	10	364.40	3	369.83	367.50	7	574	1.22%
2021/01/20	0	0.00	6	354.75	345.50	-6	553	-1.08%
2021/01/19	2	345.00	0	345.00	347.00	2	535	0.37%
2021/01/15	12	354.08	4	348.63	349.00	8	538	1.49%
2021/01/14	1	350.50	0	0.00	347.00	1	534	0.19%
2021/01/13	5	350.10	0	0.00	350.00	5	533	0.94%
2021/01/12	15	346.20	1	340.50	339.50	14	524	2.67%
2021/01/11	4	347.00	1	346.00	346.50	3	517	0.58%
2021/01/07	3	358.83	0	0.00	361.00	3	483	0.62%
2021/01/05	0	0.00	1	345.00	345.50	-1	457	-0.22%
2020/12/31	0	0.00	14	339.25	337.50	-14	457	-3.06%
2020/12/30	0	0.00	3	334.00	335.50	-3	457	-0.66%
2020/12/22	0	0.00	3	329.00	327.50	-3	471	-0.64%
2020/12/21	0	0.00	2	328.25	328.00	-2	470	-0.42%
2020/12/17	0	0.00	5	338.60	335.50	-5	472	-1.06%
2020/12/16	0	0.00	1.1	343.13	344.00	-1.1	470	-0.24%
2020/12/15	0	0.00	3	343.58	340.00	-3	472	-0.64%
2020/12/14	4	362.25	0	0.00	353.50	4	474	0.84%
2020/12/11	2	362.00	0	0.00	364.00	2	483	0.41%
2020/12/10	0	0.00	2	347.50	352.00	-2	465	-0.43%
2020/12/08	1	352.00	0	0.00	354.50	1	454	0.22%
2020/12/02	3	348.50	2	351.50	347.00	1	453	0.22%
2020/12/01	3	350.67	2	353.00	348.50	1	453	0.22%
2020/11/30	1	346.50	1	348.00	347.50	0	450	0.00%
2020/11/27	3	342.83	2	345.50	346.50	1	464	0.22%
2020/11/26	2	340.75	0	0.00	341.50	2	465	0.43%
2020/11/25	6	343.58	12	334.96	334.00	-6	463	-1.30%
2020/11/24	3	358.17	1	350.00	350.00	2	453	0.44%
2020/11/20	4	359.25	1	356.50	345.00	3	421	0.71%
2020/11/19	5	329.30	1	324.00	342.50	4	373	1.07%
2020/11/17	1	310.50	3	317.67	310.50	-2	359	-0.56%
2020/11/16	1	316.50	0	0.00	316.50	1	367	0.27%
2020/11/09	2	318.50	2	322.00	321.00	0	383	0.00%
2020/11/06	2	321.25	1	321.00	314.00	1	387	0.26%
2020/10/23	2	320.50	0	0.00	321.00	2	449	0.45%
2020/10/20	0	313.00	0	0.00	313.00	0	482	0.01%
2020/10/13	1	306.00	1	305.00	306.00	0	564	0.00%
2020/10/12	0	0.00	19	301.61	300.50	-19	578	-3.29%
2020/10/08	0	0.00	1	322.50	313.00	-1	600	-0.17%
2020/10/07	0	320.00	0	0.00	317.50	0	615	0.00%
2020/10/06	0	317.00	0	0.00	315.50	0	627	0.01%
2020/09/23	0	314.00	0	0.00	312.00	0	828	0.00%
2020/09/22	0	0.00	2	309.00	307.00	-2	857	-0.23%
2020/09/16	1	322.00	1	324.50	324.50	0	1,034	0.00%
2020/09/15	0	0.00	2	310.00	307.50	-2	1,051	-0.19%
2020/09/14	2	309.50	2	302.50	313.00	0	1,049	0.00%
2020/09/11	0	0.00	2	291.75	293.50	-2	1,053	-0.19%
2020/09/10	0	0.00	1	299.00	294.00	-1	1,057	-0.09%
2020/09/08	0	309.50	0	0.00	298.50	0	1,077	0.00%
2020/09/07	1	300.00	0	0.00	298.50	1	1,083	0.10%
2020/09/04	0	0.00	2	312.25	314.50	-2	1,106	-0.18%
2020/09/03	1	319.50	2	322.00	318.50	-1	1,130	-0.09%
2020/09/02	1	318.00	3	315.17	318.00	-2	1,127	-0.18%
2020/08/28	0	0.00	1	299.50	299.50	-1	1,144	-0.09%
2020/08/27	3	303.17	3	307.17	302.50	0	1,148	0.00%
2020/08/26	0	0.00	5	299.00	302.00	-5	1,153	-0.43%
2020/08/21	2	293.00	2	297.00	298.50	0	1,203	0.00%
2020/08/17	2	320.00	0	0.00	319.00	2	1,244	0.16%
2020/08/14	2	320.50	4	312.50	320.50	-2	1,247	-0.16%
2020/08/12	0	0.00	12	323.25	317.00	-12	1,280	-0.94%
2020/08/11	2	332.00	17	332.94	332.50	-15	1,273	-1.18%
2020/08/07	4	345.12	9	352.11	340.50	-5	1,262	-0.40%
2020/08/06	0	351.50	1	347.50	348.50	-1	1,252	-0.08%
2020/08/05	0	0.00	4	347.38	348.50	-4	1,249	-0.32%
2020/08/04	11	347.36	5	345.30	351.50	6	1,238	0.48%
2020/08/03	1	331.50	0	0.00	331.50	1	1,223	0.08%
2020/07/31	1	339.50	0	0.00	339.50	1	1,221	0.08%
2020/07/29	1	341.00	1	339.00	343.00	0	1,214	0.00%
2020/07/28	1	345.00	4	345.38	333.50	-3	1,213	-0.25%
2020/07/27	0	0.00	2.1	350.09	351.50	-2.1	1,200	-0.17%
2020/07/24	1	354.00	4	352.63	341.00	-3	1,189	-0.25%
2020/07/23	16	354.78	0	0.00	357.00	16	1,181	1.35%
2020/07/21	1	347.00	1	353.00	351.50	0	1,151	0.00%
2020/07/17	5	335.90	5	331.00	332.00	0	1,118	0.00%
2020/07/16	3	346.83	75	342.15	345.00	-72	1,107	-6.50%
2020/07/15	0	0.00	2	369.00	351.50	-2	1,095	-0.18%
2020/07/14	0	0.00	1	380.50	379.00	-1	1,089	-0.09%
2020/07/13	0	0.00	1	384.50	387.00	-1	1,072	-0.09%
2020/07/10	1	406.00	9	385.72	376.50	-8	1,061	-0.75%
2020/07/09	7	406.57	5	400.60	400.00	2	1,042	0.19%
2020/07/08	30	393.75	2	406.00	392.50	28	1,004	2.79%
2020/07/07	4	375.38	67	374.11	376.00	-63	945	-6.66%
2020/07/06	1	373.50	3	379.00	373.50	-2	929	-0.22%
2020/07/03	0	0.00	6	378.75	376.00	-6	911	-0.66%
2020/07/02	3	375.00	4	374.63	378.00	-1	894	-0.11%
2020/07/01	6	381.50	6	378.50	372.00	0	884	0.00%
2020/06/30	14	373.11	8	380.81	366.00	6	855	0.70%
2020/06/29	6	398.08	11	385.55	370.00	-5	819	-0.61%
2020/06/24	30	399.07	6	396.92	396.00	24	782	3.07%
2020/06/23	26	368.35	25	365.92	372.00	1	732	0.14%
2020/06/22	155	343.35	2	340.50	354.50	153	677	22.58%	大買/鉅額交易
2020/06/19	1	325.95	1	323.50	322.50	0	646	0.00%
2020/06/18	8	323.50	2	315.50	324.50	6	647	0.93%
2020/06/16	1	315.50	2	315.25	316.00	-1	639	-0.16%
2020/06/15	1	323.00	5	325.30	310.50	-4	641	-0.62%
2020/06/12	1	324.00	25	318.38	322.50	-24	636	-3.77%
2020/06/11	21	339.24	11	333.86	329.50	10	635	1.57%
2020/06/10	10	331.45	2	325.25	326.50	8	614	1.30%
2020/06/09	1	322.50	0	0.00	319.50	1	593	0.17%
2020/06/08	1	321.50	1	319.00	318.50	0	601	0.00%
2020/06/05	0	0.00	3	321.50	314.50	-3	592	-0.51%
2020/06/04	8	325.38	2	323.75	317.00	6	585	1.02%
2020/06/03	7	314.36	2	314.50	316.50	5	569	0.88%
2020/06/02	5	314.50	18	316.14	313.50	-13	564	-2.30%
2020/06/01	4	322.63	10	317.55	317.50	-6	554	-1.08%
2020/05/29	1	305.50	1	300.50	305.00	0	525	0.00%
2020/05/28	3	309.83	11	309.50	303.00	-8	519	-1.54%
2020/05/27	24	310.25	7	310.86	315.00	17	501	3.39%
2020/05/26	23	303.56	5	300.50	296.00	18	466	3.86%
2020/05/25	7	290.57	0	0.00	296.00	7	449	1.56%
2020/05/22	10	292.35	16	288.06	286.00	-6	441	-1.36%
2020/05/21	0	0.00	1	285.50	285.00	-1	432	-0.23%
2020/05/20	5	296.60	10	294.40	287.00	-5	428	-1.17%
2020/05/19	10	285.20	0	0.00	290.00	10	407	2.46%
2020/05/18	2	265.00	2	265.25	266.00	0	384	0.00%
2020/05/15	1	262.00	0	0.00	261.00	1	381	0.26%
2020/05/14	0	0.00	3	263.33	261.50	-3	381	-0.79%
2020/05/12	1	262.50	0	0.00	262.50	1	383	0.26%
2020/05/07	1	275.50	6	272.67	275.50	-5	383	-1.30%
2020/05/06	6	275.74	0	0.00	271.00	6	384	1.57%
2020/05/04	0	0.00	5	274.30	273.00	-5	384	-1.30%
2020/04/30	3	273.33	0	0.00	273.50	3	383	0.78%
2020/04/29	0	0.00	4	265.75	265.00	-4	383	-1.05%
2020/04/28	1	265.50	2	265.00	263.50	-1	385	-0.26%
2020/04/27	5	262.20	0	0.00	261.00	5	387	1.29%
2020/04/24	2	253.25	0	0.00	252.00	2	387	0.52%
2020/04/23	0	0.00	1	253.50	251.00	-1	398	-0.25%
2020/04/22	1	249.50	0	0.00	251.00	1	399	0.25%
2020/04/21	1	250.00	4	258.50	250.00	-3	402	-0.74%
2020/04/17	64	261.63	17	255.91	263.00	47	400	11.74%
2020/04/16	0	0.00	2	236.25	240.50	-2	379	-0.53%
2020/04/15	1	236.50	1	238.50	239.00	0	381	0.00%
2020/04/14	1	235.50	22	233.82	235.50	-21	381	-5.51%
2020/04/10	2	230.00	2	230.75	231.50	0	382	0.00%
2020/04/09	0	0.00	8	236.81	232.50	-8	386	-2.07%
2020/04/08	8	241.25	0	0.00	240.00	8	383	2.09%
2020/04/07	7	233.21	0	0.00	232.00	7	374	1.87%
2020/04/06	3	220.67	1	218.50	222.00	2	366	0.55%
2020/04/01	0	0.00	46	220.34	221.00	-46	375	-12.26%
2020/03/25	0	0.00	8	219.38	217.50	-8	368	-2.17%
2020/03/24	8	208.38	0	0.00	209.00	8	366	2.18%
2020/03/20	6	197.67	0	0.00	196.00	6	366	1.64%
2020/03/19	5	185.00	5	184.90	180.50	0	359	0.00%
2020/03/18	2	198.50	3	200.17	195.00	-1	355	-0.28%
2020/03/17	9	196.94	27	195.63	192.00	-18	352	-5.11%
2020/03/16	5	222.30	45	214.39	208.00	-40	343	-11.63%
2020/03/12	4	264.88	4	252.50	251.00	0	334	0.00%
2020/03/11	3	283.83	3	283.00	278.50	0	332	0.00%
2020/03/10	2	281.50	29	284.88	288.00	-27	338	-7.97%
2020/03/04	3	299.83	3	300.50	299.00	0	364	0.00%
2020/03/02	0	0.00	8	300.50	298.00	-8	365	-2.19%
2020/02/27	0	0.00	3	306.00	302.00	-3	363	-0.82%
2020/02/26	4	311.38	2	312.50	309.50	2	360	0.56%
2020/02/24	1	310.50	1	311.50	311.50	0	360	0.00%
2020/02/21	2	315.25	2	316.50	315.50	0	366	0.00%
2020/02/20	2	315.75	2	316.50	316.00	0	374	0.00%
2020/02/13	1	312.00	5	310.60	310.50	-4	386	-1.04%
2020/02/12	2	312.00	4	311.25	310.00	-2	388	-0.51%
2020/02/11	3	307.67	3	306.00	307.50	0	402	0.00%
2020/02/10	2	299.25	1	301.00	299.00	1	407	0.25%
2020/02/07	2	306.25	2	305.25	302.00	0	410	0.00%
2020/02/05	0	0.00	4	304.63	303.50	-4	420	-0.95%
2020/02/04	0	0.00	7	304.29	304.00	-7	425	-1.64%
2020/02/03	0	0.00	27	289.54	296.00	-27	433	-6.22%
2020/01/31	7	308.50	2	304.75	306.00	5	451	1.11%
2020/01/30	0	0.00	5	313.10	305.00	-5	476	-1.05%
2020/01/20	0	0.00	24	343.29	338.50	-24	482	-4.97%
2020/01/17	5	345.00	1	345.50	340.00	4	515	0.78%
2020/01/15	10	336.25	8	335.75	331.50	2	512	0.39%
2020/01/14	26	334.63	0	0.00	340.50	26	512	5.08%
2020/01/13	3	322.83	2	322.25	324.00	1	505	0.20%
2020/01/10	9	322.33	1	321.50	321.50	8	515	1.55%
2020/01/09	3	322.00	0	0.00	321.50	3	529	0.57%
2020/01/07	1	321.00	18	321.44	319.50	-17	554	-3.06%
2020/01/06	1	326.00	1	327.00	327.00	0	562	0.00%
2020/01/03	1	336.50	1	338.00	333.00	0	587	0.00%
2020/01/02	2	335.75	2	336.50	336.00	0	617	0.00%
2019/12/31	1	333.00	1	334.50	335.00	0	634	0.00%
2019/12/30	16	338.47	1	333.50	333.50	15	673	2.23%
2019/12/27	8	334.94	0	0.00	338.50	8	700	1.14%
2019/12/23	0	0.00	37	321.38	321.50	-37	755	-4.90%
2019/12/20	2	324.25	1	329.00	324.50	1	755	0.13%
2019/12/18	0	0.00	50	337.54	332.50	-50	746	-6.69%
2019/12/11	10	337.25	0	0.00	338.00	10	729	1.37%
2019/12/10	3	334.50	0	0.00	334.00	3	726	0.41%
2019/12/06	0	0.00	5	336.00	339.50	-5	724	-0.69%
2019/12/05	1	326.50	1	327.00	324.00	0	713	0.00%
2019/12/04	4	322.38	31	321.82	324.50	-27	708	-3.81%
2019/12/03	0	0.00	5	332.00	337.50	-5	695	-0.72%
2019/12/02	8	348.13	56	342.36	335.50	-48	691	-6.94%
2019/11/28	15	372.37	0	0.00	372.00	15	675	2.22%
2019/11/20	0	0.00	13	370.00	367.00	-13	702	-1.85%
2019/11/19	6	380.42	13	375.31	379.00	-7	700	-1.00%
2019/11/15	5	368.50	0	0.00	366.00	5	706	0.71%
2019/11/14	3	359.83	0	0.00	363.00	3	707	0.42%
2019/11/13	25	359.34	1	356.50	361.00	24	704	3.40%
2019/11/12	0	0.00	13	350.35	348.50	-13	697	-1.86%
2019/11/08	1	348.00	2	349.50	353.50	-1	695	-0.14%
2019/11/07	0	0.00	3	370.00	358.00	-3	683	-0.44%
2019/11/05	13	379.46	22	379.77	373.50	-9	675	-1.33%
2019/11/04	1	385.00	21	379.45	375.00	-20	672	-2.97%
2019/11/01	4	383.25	0	0.00	387.00	4	667	0.60%
2019/10/31	6	391.58	0	0.00	382.50	6	660	0.91%
2019/10/30	2	405.50	0	0.00	396.00	2	648	0.31%
2019/10/29	269	397.35	1	395.00	404.00	268	626	42.76%	大買/鉅額交易
2019/10/28	1	390.00	0	0.00	388.00	1	604	0.17%
2019/10/25	16	395.00	13	385.38	391.00	3	592	0.51%
2019/10/24	7	374.07	0	0.00	371.00	7	555	1.26%
2019/10/23	1	368.00	1	369.00	367.00	0	559	0.00%
2019/10/22	0	0.00	1	375.00	375.50	-1	556	-0.18%
2019/10/21	30	375.00	60	375.19	373.00	-30	552	-5.43%
2019/10/18	62	382.06	15	382.27	380.00	47	558	8.41%
2019/10/17	13	382.08	2	385.50	385.00	11	559	1.96%
2019/10/16	16	375.09	2	377.25	375.00	14	548	2.55%
2019/10/15	0	0.00	18	372.75	367.00	-18	533	-3.38%
2019/10/14	34	387.31	2	386.00	380.00	32	522	6.13%
2019/10/09	11	387.45	13	389.00	379.00	-2	510	-0.39%
2019/10/08	14	382.36	0	0.00	385.00	14	486	2.88%
2019/10/07	11	374.09	3	374.83	370.50	8	451	1.77%
2019/10/04	5	369.60	10	365.80	370.00	-5	431	-1.16%
2019/10/03	5	356.90	11	362.14	353.00	-6	392	-1.53%
2019/10/02	10	342.40	21	340.55	350.00	-11	361	-3.04%
2019/10/01	5	325.50	0	0.00	327.50	5	329	1.52%
2019/09/27	20	336.00	0	0.00	327.00	20	322	6.20%
2019/09/26	2	329.25	4	330.38	330.50	-2	310	-0.64%
2019/09/16	0	0.00	1	312.50	312.00	-1	311	-0.32%
2019/09/10	0	0.00	2	315.00	319.00	-2	313	-0.64%
2019/09/03	0	0.00	2	324.75	322.00	-2	315	-0.63%
2019/09/02	1	324.00	0	0.00	322.00	1	316	0.32%
2019/08/30	75	327.69	0	0.00	322.00	75	317	23.64%
2019/08/28	0	0.00	8	321.44	322.00	-8	305	-2.62%
2019/08/26	3	308.00	0	0.00	311.00	3	303	0.99%
2019/08/22	1	333.00	3	332.67	322.50	-2	299	-0.67%
2019/08/21	0	0.00	20	323.88	328.00	-20	293	-6.81%
2019/08/20	2	328.00	0	0.00	326.50	2	291	0.69%
2019/08/19	0	0.00	1	319.50	319.00	-1	284	-0.35%
2019/08/16	5	311.50	3	312.00	313.00	2	281	0.71%
2019/08/14	1	307.00	1	313.00	307.00	0	286	0.00%
2019/08/13	3	306.50	0	0.00	306.00	3	285	1.05%
2019/08/12	1	318.00	1	316.50	315.00	0	286	0.00%
2019/08/08	3	310.00	0	0.00	310.00	3	283	1.06%
2019/08/06	0	0.00	1	291.50	299.00	-1	279	-0.36%
2019/08/01	0	0.00	3	330.67	324.50	-3	277	-1.08%
2019/07/26	0	0.00	2	339.25	333.50	-2	280	-0.71%
2019/07/25	4	341.75	0	0.00	338.00	4	278	1.44%
2019/07/23	21	331.45	0	0.00	329.50	21	274	7.66%
2019/07/19	1	323.00	0	0.00	324.00	1	269	0.37%
2019/07/17	0	0.00	3	309.00	309.50	-3	271	-1.11%
2019/07/16	1	308.00	0	0.00	308.00	1	273	0.37%
2019/07/15	1	301.50	20	301.48	302.00	-19	281	-6.75%
2019/07/03	0	0.00	1	292.00	292.00	-1	343	-0.29%
2019/07/01	4	300.63	0	0.00	304.00	4	347	1.15%
2019/06/27	0	0.00	19	290.24	291.50	-19	344	-5.51%
2019/06/26	20	293.35	0	0.00	294.50	20	342	5.83%
2019/06/25	0	0.00	3	293.67	294.50	-3	343	-0.87%
2019/06/24	0	0.00	1	294.00	298.00	-1	340	-0.29%
2019/06/21	0	0.00	2	293.00	293.50	-2	339	-0.59%
2019/06/19	4	288.13	0	0.00	291.00	4	342	1.17%
2019/06/13	0	0.00	1	283.50	282.50	-1	345	-0.29%
2019/06/11	0	0.00	19	290.89	289.00	-19	349	-5.44%
2019/06/10	2	290.00	2	290.00	289.50	0	351	0.00%
2019/06/06	0	0.00	6	287.58	286.50	-6	353	-1.70%
2019/06/05	2	297.00	1	288.00	286.00	1	354	0.28%
2019/06/03	0	0.00	2	290.50	289.50	-2	365	-0.55%
2019/05/31	3	299.17	0	0.00	296.50	3	366	0.82%
2019/05/28	0	0.00	1	281.00	282.50	-1	365	-0.27%
2019/05/24	0	0.00	2	286.50	287.00	-2	370	-0.54%
2019/05/23	1	288.00	0	0.00	280.50	1	367	0.27%
2019/05/22	1	289.50	0	0.00	288.00	1	369	0.27%
2019/05/21	2	274.50	0	0.00	278.00	2	376	0.53%
2019/05/17	0	0.00	2	282.75	282.00	-2	377	-0.53%
2019/05/16	0	0.00	5	300.00	295.50	-5	383	-1.30%
2019/05/15	0	0.00	2	306.00	301.50	-2	389	-0.51%
2019/05/14	8	301.19	0	0.00	304.00	8	405	1.97%
2019/05/13	0	0.00	4	306.63	307.50	-4	421	-0.95%
2019/05/10	3	312.00	0	0.00	310.00	3	441	0.68%
2019/05/09	0	0.00	3	308.33	307.50	-3	453	-0.66%
2019/05/08	4	311.00	0	0.00	316.00	4	459	0.87%
2019/05/06	0	0.00	5	321.50	306.50	-5	470	-1.06%
2019/05/02	0	0.00	1	334.00	335.00	-1	507	-0.20%
2019/04/29	5	330.10	15	322.33	330.00	-10	512	-1.95%
2019/04/26	0	0.00	3	337.50	332.00	-3	509	-0.59%
2019/04/23	5	349.20	0	0.00	355.00	5	494	1.01%
2019/04/22	2	348.25	0	0.00	350.00	2	487	0.41%
2019/04/18	4	343.00	3	339.83	345.00	1	475	0.21%
2019/04/17	5	324.90	3	325.00	324.50	2	456	0.44%
2019/04/15	6	317.42	0	0.00	316.50	6	443	1.35%
2019/04/12	2	320.50	3	311.83	317.00	-1	440	-0.23%
2019/04/11	8	317.25	3	316.83	315.50	5	434	1.15%
2019/04/09	0	0.00	1	307.00	309.00	-1	421	-0.24%
2019/04/02	4	286.38	1	301.00	296.50	3	407	0.74%
2019/03/29	0	0.00	1	279.50	279.50	-1	401	-0.25%
2019/03/25	1	287.50	0	0.00	284.50	1	398	0.25%
2019/03/22	0	0.00	1	289.00	295.50	-1	394	-0.25%
2019/03/21	1	284.00	0	0.00	284.00	1	387	0.26%
2019/03/18	0	0.00	2	271.50	278.00	-2	378	-0.53%
2019/03/13	0	0.00	2	279.00	278.50	-2	365	-0.55%
2019/03/12	0	0.00	30	286.47	285.00	-30	358	-8.36%
2019/03/08	0	0.00	47	278.78	283.00	-47	352	-13.33%
2019/03/07	1	297.00	5	287.00	285.00	-4	350	-1.14%
2019/03/06	21	313.21	0	0.00	310.50	21	337	6.23%
2019/03/05	0	0.00	1	318.00	314.00	-1	333	-0.30%
2019/03/04	1	314.50	0	0.00	313.50	1	328	0.30%
2019/02/27	13	309.69	0	0.00	314.50	13	325	3.99%
2019/02/26	1	311.00	0	0.00	311.00	1	320	0.31%
2019/02/21	20	326.53	0	0.00	324.00	20	305	6.54%
2019/02/20	16	324.53	1	328.00	325.00	15	298	5.02%
2019/02/19	0	0.00	1	312.00	312.00	-1	285	-0.35%
2019/02/18	1	313.00	1	319.00	313.50	0	280	0.00%
2019/02/15	1	308.50	0	0.00	318.50	1	275	0.36%
2019/02/14	0	0.00	1	320.00	318.00	-1	264	-0.38%
2019/02/12	5	313.40	0	0.00	315.00	5	235	2.12%
2019/02/11	17	295.71	1	294.00	307.00	16	216	7.38%
2019/01/29	0	0.00	1	287.50	290.00	-1	178	-0.56%
2019/01/28	1	284.50	2	300.00	285.00	-1	167	-0.60%
2019/01/25	5	299.60	1	293.50	298.00	4	158	2.53%
2019/01/24	2	294.00	1	300.50	300.50	1	146	0.68%
2019/01/23	3	281.67	2	280.50	281.50	1	120	0.83%