M31 (6643)-華南永昌券商分點個股進出

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
1180
漲跌
▲60
漲幅
+5.36%
成交量
1,493張
產業
上櫃半導體類股
345人加入追蹤

立即追蹤
本地時間:14:30

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

M31 (6643)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	1190.71	7	1194.29	1180.00	0	1,258	0.00%
2024/04/25	3.2	1146.87	2	1132.52	1120.00	1.2	1,261	0.09%
2024/04/24	4.2	1187.17	43.2	1174.95	1190.00	-39	1,276	-3.06%
2024/04/23	0	1145.00	0	0.00	1145.00	0	1,310	0.00%
2024/04/22	4	1192.39	20.8	1161.49	1135.00	-16.8	1,345	-1.25%
2024/04/19	5	1269.82	12.2	1197.66	1215.00	-7.1	1,343	-0.53%
2024/04/18	6	1287.50	5.1	1296.08	1295.00	0.9	1,343	0.07%
2024/04/17	2.3	1319.10	4	1338.75	1325.00	-1.7	1,360	-0.12%
2024/04/16	8.1	1292.17	8	1293.75	1310.00	0.1	1,342	0.01%
2024/04/15	5	1247.97	6	1256.67	1220.00	-1	1,338	-0.07%
2024/04/12	6	1307.46	4.8	1319.46	1295.00	1.3	1,344	0.09%
2024/04/11	3.1	1315.61	2	1309.90	1295.00	1.1	1,347	0.08%
2024/04/10	4	1345.00	2	1364.55	1320.00	2	1,337	0.15%
2024/04/09	8.8	1383.64	2	1330.10	1350.00	6.8	1,330	0.51%
2024/04/08	11.1	1459.37	12	1423.33	1400.00	-0.9	1,329	-0.07%
2024/04/03	5	1572.97	4	1577.48	1555.00	1	1,311	0.08%
2024/04/02	21	1555.93	11	1568.18	1595.00	10	1,293	0.78%
2024/04/01	23	1422.61	9	1452.78	1480.00	14	1,252	1.12%
2024/03/29	11.9	1366.43	8	1404.38	1410.00	3.9	1,226	0.32%
2024/03/15	4	1457.50	0	0.00	1320.00	4	1,350	0.30%
2024/03/14	26	1545.00	9	1512.78	1465.00	17	1,406	1.21%
2024/03/13	0	0.00	0	1445.00	1445.00	0	1,395	0.00%
2024/03/12	29	1523.95	4	1522.50	1490.00	25	1,401	1.79%
2024/03/11	5	1555.00	3	1541.72	1555.00	2	1,433	0.14%
2024/03/08	3.2	1586.18	5.1	1519.44	1490.00	-2	1,436	-0.14%
2024/03/07	70.1	1606.35	4.1	1598.69	1595.00	66	1,431	4.61%
2024/03/06	1.1	1657.38	37.1	1646.48	1625.00	-35.9	1,404	-2.56%
2024/03/05	33.3	1821.66	18	1809.44	1805.00	15.3	1,415	1.08%
2024/03/04	22.2	2010.56	14.1	2041.77	2005.00	8.1	1,419	0.57%
2024/03/01	16.1	1912.78	5.4	1906.11	1985.00	10.7	1,393	0.77%
2024/02/29	0.2	1799.28	0.1	1830.00	1805.00	0.1	1,369	0.01%
2024/02/27	0.1	1755.00	2	1700.00	1800.00	-1.9	1,362	-0.14%
2024/02/26	0.6	1739.53	1	1770.00	1755.00	-0.4	1,361	-0.03%
2024/02/23	1	1690.00	0	0.00	1745.00	1	1,365	0.07%
2024/02/22	0	0.00	1	1660.00	1650.00	-1	1,364	-0.07%
2024/02/21	1	1655.00	5	1637.33	1605.00	-4	1,364	-0.30%
2024/02/20	1	1690.00	2	1697.50	1685.00	-1	1,361	-0.07%
2024/02/19	0	1695.00	2	1722.49	1690.00	-2	1,359	-0.14%
2024/02/16	2	1737.92	10	1779.00	1770.00	-8	1,365	-0.59%
2024/02/15	3	1800.00	1	1800.00	1820.00	2	1,423	0.14%
2024/02/05	4	1740.00	5.2	1769.73	1710.00	-1.2	1,447	-0.08%
2024/02/02	5	1820.00	20	1817.01	1805.00	-15	1,470	-1.02%
2024/02/01	7	1765.71	3	1738.33	1725.00	4	1,489	0.27%
2024/01/31	4	1786.00	2	1760.17	1760.00	2	1,515	0.13%
2024/01/30	67	1689.78	11	1716.36	1750.00	56	1,482	3.78%
2024/01/29	0	0.00	0.1	1500.00	1610.00	-0.1	1,440	0.00%
2024/01/26	3	1465.00	6.1	1472.74	1535.00	-3.1	1,416	-0.22%
2024/01/25	1	1405.00	11	1401.82	1425.00	-10	1,370	-0.73%
2024/01/24	1	1400.00	1	1390.00	1390.00	0	1,349	0.00%
2024/01/23	3	1456.67	4	1461.24	1425.00	-1	1,331	-0.08%
2024/01/22	15.1	1404.78	0	0.00	1400.00	15.1	1,292	1.17%
2024/01/19	3	1395.00	2	1392.46	1375.00	1	1,277	0.08%
2024/01/18	4	1402.50	5	1400.99	1405.00	-1	1,256	-0.08%
2024/01/17	5	1407.00	6.1	1399.59	1400.00	-1.1	1,230	-0.09%
2024/01/16	2	1307.89	4.2	1326.61	1370.00	-2.2	1,180	-0.19%
2024/01/15	0.2	1240.00	4.4	1279.37	1265.00	-4.2	1,137	-0.36%
2024/01/12	1	1250.00	4.4	1251.42	1280.00	-3.4	1,146	-0.30%
2024/01/11	6	1210.00	18	1217.50	1230.00	-12	1,207	-0.99%
2024/01/10	1.1	1144.05	6	1142.50	1145.00	-5	1,200	-0.41%
2024/01/09	3.2	1154.95	12.2	1151.56	1110.00	-9	1,253	-0.72%
2024/01/08	9	1138.32	14	1146.07	1140.00	-5	1,270	-0.39%
2024/01/05	1.5	1110.00	14	1104.28	1130.00	-12.5	1,275	-0.98%
2024/01/04	42	1074.52	1.3	1070.00	1060.00	40.7	1,298	3.13%
2024/01/03	44	1080.11	16	1075.31	1090.00	28	1,320	2.12%
2024/01/02	14	1072.86	9	1073.33	1085.00	5	1,306	0.38%
2023/12/18	8	1002.13	13	991.08	986.00	-5	1,391	-0.36%
2023/12/15	4.1	1084.94	8.1	1097.30	1060.00	-4	1,397	-0.29%
2023/12/14	5	1148.05	26	1173.85	1130.00	-21	1,373	-1.53%
2023/12/13	14.2	1138.24	14	1143.21	1165.00	0.2	1,344	0.01%
2023/12/12	18	1125.28	22	1136.37	1120.00	-4	1,335	-0.30%
2023/12/11	46	1110.65	17.1	1122.91	1130.00	28.9	1,324	2.18%
2023/12/08	0	0.00	12	1014.58	1030.00	-12	1,287	-0.93%
2023/12/07	13	999.85	7.1	1003.48	987.00	6	1,285	0.46%
2023/12/06	37	1037.97	51.4	1031.27	1035.00	-14.4	1,277	-1.13%
2023/12/05	3.2	947.17	8	975.25	979.00	-4.8	1,254	-0.38%
2023/12/04	7	972.71	6.1	977.30	967.00	1	1,251	0.08%
2023/12/01	9.2	1008.04	4.1	996.79	994.00	5.2	1,246	0.41%
2023/11/30	19	1025.00	3.6	1052.50	1015.00	15.4	1,236	1.25%
2023/11/29	7	980.57	2.1	1000.64	1015.00	4.9	1,201	0.41%
2023/11/28	0	0.00	1	999.00	1000.00	-1	1,170	-0.09%
2023/11/27	0	0.00	0	950.00	949.00	0	1,178	0.00%
2023/11/24	0	957.00	0	0.00	951.00	0	1,200	0.00%
2023/11/22	0.2	962.49	0	0.00	974.00	0.2	1,243	0.02%
2023/11/21	0.1	958.00	0	0.00	960.00	0.1	1,256	0.00%
2023/11/20	0.1	952.96	1.3	951.40	946.00	-1.1	1,290	-0.09%
2023/11/17	0	0.00	1	946.00	946.00	-1	1,355	-0.07%
2023/11/16	0	0.00	0	952.00	960.00	0	1,424	0.00%
2023/11/15	13	960.15	13	972.27	978.00	0	1,449	0.00%
2023/11/14	4	967.26	38	938.21	976.00	-34	1,462	-2.32%
2023/11/13	5	939.99	22	943.91	923.00	-17	1,442	-1.18%
2023/11/10	39.1	938.61	53.1	936.48	926.00	-14	1,422	-0.98%
2023/11/09	20	991.66	6	987.19	984.00	14	1,375	1.02%
2023/11/08	56	979.13	15	987.05	992.00	41	1,333	3.07%
2023/11/07	7	938.00	0	0.00	940.00	7	1,292	0.54%
2023/11/06	1	940.00	9	944.00	944.00	-8	1,308	-0.61%
2023/11/03	9	927.99	0	0.00	916.00	9	1,322	0.68%
2023/11/02	18	910.67	0	0.00	914.00	18	1,335	1.35%
2023/11/01	3	880.00	5	882.40	884.00	-2	1,350	-0.15%
2023/10/31	0	0.00	1	917.96	872.00	-1	1,362	-0.07%
2023/10/30	2	905.00	0	0.00	905.00	2	1,372	0.15%
2023/10/27	18	901.50	7.6	897.77	894.00	10.5	1,384	0.76%
2023/10/26	1	897.00	5	896.41	880.00	-4	1,408	-0.28%
2023/10/25	19	938.46	2.1	933.19	927.00	16.9	1,411	1.20%
2023/10/24	0.1	898.00	0	0.00	898.00	0.1	1,415	0.00%
2023/10/23	0	0.00	1	880.00	880.00	-1	1,430	-0.07%
2023/10/20	11	922.36	9	920.67	913.00	2	1,440	0.14%
2023/10/19	58	947.88	43	933.56	935.00	15	1,424	1.05%
2023/10/18	8	890.85	9.6	891.17	902.00	-1.5	1,354	-0.11%
2023/10/17	10	931.50	16	933.49	911.00	-6	1,331	-0.45%
2023/10/16	11.2	907.92	6.3	893.65	904.00	4.9	1,287	0.38%
2023/10/13	3	878.01	2.2	883.81	879.00	0.8	1,251	0.06%
2023/10/12	12.1	854.54	10	852.90	886.00	2.1	1,238	0.17%
2023/10/11	3.6	828.04	1	836.00	812.00	2.6	1,208	0.21%
2023/10/06	0	812.62	0	0.00	802.00	0	1,200	0.00%
2023/10/04	0	0.00	0	788.00	795.00	0	1,213	0.00%
2023/10/03	2.6	813.82	0	0.00	799.00	2.6	1,206	0.21%
2023/10/02	3.6	822.00	2	818.50	811.00	1.6	1,198	0.13%
2023/09/28	2	814.50	2	801.00	801.00	0	1,190	0.00%
2023/09/27	2	782.50	3	789.33	792.00	-1	1,180	-0.08%
2023/09/26	1	793.02	1	797.02	788.00	0	1,172	0.00%
2023/09/25	1	819.00	1	807.00	807.00	0	1,161	0.00%
2023/09/22	2	787.04	8	797.38	816.00	-6	1,151	-0.52%
2023/09/21	3	801.67	3	801.28	793.00	0	1,137	0.00%
2023/09/20	0.1	836.00	1	825.02	823.00	-1	1,123	-0.09%
2023/09/19	1	869.00	0	0.00	840.00	1	1,156	0.09%
2023/09/15	3	875.32	3	886.00	869.00	0	1,196	0.00%
2023/09/14	3	882.67	1	898.00	872.00	2	1,203	0.17%
2023/09/13	5	873.60	10.1	874.51	884.00	-5.1	1,227	-0.42%
2023/09/12	8	864.13	5	867.60	862.00	3	1,225	0.24%
2023/09/11	5	842.00	8	834.75	835.00	-3	1,252	-0.24%
2023/09/08	10	875.89	5.1	872.35	866.00	4.9	1,268	0.39%
2023/09/07	2	904.00	0	0.00	904.00	2	1,254	0.16%
2023/09/06	0	0.00	8	922.01	944.00	-8	1,238	-0.65%
2023/09/05	2	905.55	3	912.00	911.00	-1	1,229	-0.08%
2023/09/04	5	903.60	2	911.00	915.00	3	1,228	0.24%
2023/09/01	4	924.75	3	930.33	909.00	1	1,220	0.08%
2023/08/31	2	935.94	14	945.29	928.00	-12	1,211	-0.99%
2023/08/30	5	941.40	37	935.43	942.00	-32	1,197	-2.67%
2023/08/29	36	918.28	4	910.50	921.00	32	1,181	2.71%
2023/08/28	10	888.08	2	892.00	878.00	8	1,159	0.69%
2023/08/25	3	887.68	8	891.50	888.00	-5	1,152	-0.43%
2023/08/24	9	933.86	7	957.57	912.00	2	1,201	0.17%
2023/08/23	46	945.49	31	966.36	941.00	15.1	1,241	1.21%
2023/08/22	19	940.30	23	938.96	965.00	-4	1,271	-0.32%
2023/08/21	2	869.00	14	879.14	878.00	-12	1,284	-0.93%
2023/08/18	34	846.24	2	868.50	845.00	32	1,370	2.34%
2023/08/17	6	894.17	5	882.80	879.00	1	1,431	0.07%
2023/08/16	1.9	845.75	7.3	857.45	838.00	-5.4	1,420	-0.38%
2023/08/15	0	0.00	1	866.00	871.00	-1	1,463	-0.07%
2023/08/14	0	828.00	1	819.00	836.00	-1	1,469	-0.07%
2023/08/11	3	866.00	3	877.00	842.00	0	1,475	0.00%
2023/08/10	4	855.25	52	853.96	858.00	-48	1,488	-3.22%
2023/08/09	1.1	892.23	3	902.43	910.00	-2	1,477	-0.13%
2023/08/08	5	879.38	5	884.00	878.00	0	1,474	0.00%
2023/08/07	9	881.11	9	885.22	882.00	0	1,476	0.00%
2023/08/04	3	824.33	4	826.25	827.00	-1	1,470	-0.07%
2023/08/02	3	859.91	4	830.14	821.00	-1	1,471	-0.07%
2023/08/01	4	867.25	2	867.50	869.00	2	1,486	0.13%
2023/07/31	10	882.30	16	887.49	884.00	-6	1,522	-0.40%
2023/07/28	5	921.00	6	918.00	920.00	-1	1,523	-0.07%
2023/07/27	8	933.62	9.1	932.67	934.00	-1.1	1,531	-0.07%
2023/07/26	9	969.50	20	951.70	934.00	-11	1,544	-0.71%
2023/07/25	6.1	1000.89	13	990.85	963.00	-6.9	1,542	-0.45%
2023/07/24	4	1020.00	4	1012.00	999.00	0	1,547	0.00%
2023/07/21	7	972.00	8	971.38	997.00	-1	1,554	-0.06%
2023/07/20	5	965.80	6	966.98	970.00	-1	1,572	-0.06%
2023/07/19	11.1	1003.76	9	1005.22	984.00	2.1	1,573	0.13%
2023/07/18	6	988.67	5	977.83	973.00	1	1,573	0.06%
2023/07/17	9	997.53	3	993.33	975.00	6	1,586	0.38%
2023/07/14	5	1025.00	3	1020.00	1010.00	2	1,588	0.13%
2023/07/13	8	1036.25	41	1030.85	1000.00	-33	1,597	-2.07%
2023/07/12	40	1061.51	9.1	1048.14	1075.00	30.9	1,588	1.95%
2023/07/07	0	0.00	10	941.00	945.00	-10	1,686	-0.59%
2023/07/05	0	0.00	5	974.00	968.00	-5	1,772	-0.28%
2023/07/04	0	0.00	2	995.50	999.00	-2	1,814	-0.11%
2023/06/30	0	0.00	0	953.00	969.00	0	1,976	0.00%
2023/06/27	9	962.42	11.1	955.31	944.00	-2.1	2,086	-0.10%
2023/06/26	2	935.50	10	944.70	930.00	-8	2,063	-0.39%
2023/06/21	9.1	968.42	3	959.67	957.00	6.1	2,077	0.29%
2023/06/20	4	979.50	4	982.50	985.00	0	2,062	0.00%
2023/06/19	31	970.84	5	969.40	968.00	26	2,049	1.27%
2023/06/16	6	929.50	6	920.17	929.00	0	2,033	0.00%
2023/06/15	6	924.50	6	912.83	920.00	0	2,047	0.00%
2023/06/14	4	891.05	3	911.67	896.00	1	2,123	0.05%
2023/06/13	19	915.21	21.1	934.53	939.00	-2.1	2,184	-0.10%
2023/06/09	0	0.00	2	859.50	853.00	-2	2,275	-0.09%
2023/06/08	3.1	828.94	9	829.22	823.00	-5.9	2,313	-0.25%
2023/06/07	0	0.00	1	868.00	863.00	-1	2,366	-0.04%
2023/06/05	0	860.00	0	0.00	857.00	0	2,507	0.00%
2023/06/02	1	871.00	0	0.00	859.00	1	2,533	0.04%
2023/06/01	0	0.00	2	874.50	882.00	-2	2,561	-0.08%
2023/05/31	3	854.33	1	859.00	853.00	2	2,599	0.08%
2023/05/30	6.1	864.45	6	856.83	868.00	0.1	2,650	0.00%
2023/05/29	23.2	850.38	74.1	846.59	851.00	-50.9	2,626	-1.94%
2023/05/26	65.1	804.48	19.1	779.05	814.00	46	2,648	1.74%
2023/05/25	25.1	750.36	24.1	750.54	740.00	1	2,639	0.04%
2023/05/24	21	697.67	28	701.07	722.00	-7	2,623	-0.27%
2023/05/23	19.1	683.10	8	674.75	678.00	11.1	2,557	0.43%
2023/05/22	5	644.40	3	634.00	637.00	2	2,552	0.08%
2023/05/19	18	632.61	11	624.73	640.00	7	2,563	0.27%
2023/05/18	6	610.67	6	611.33	604.00	0	2,571	0.00%
2023/05/17	4	602.50	2	601.50	610.00	2	2,616	0.08%
2023/05/16	11	618.36	10	619.30	600.00	1	2,707	0.04%
2023/05/15	5	612.40	1	615.00	607.00	4	2,799	0.14%
2023/05/12	7	614.86	1	620.00	623.00	6	2,913	0.21%
2023/05/11	3	622.33	6	621.17	609.00	-3	3,000	-0.10%
2023/05/10	2	613.50	2	622.00	624.00	0	3,073	0.00%
2023/05/09	9	617.44	8	619.38	618.00	1	3,079	0.03%
2023/05/08	8	635.63	7	632.13	625.00	1	3,094	0.03%
2023/05/05	8	618.63	12	622.25	630.00	-4	3,171	-0.13%
2023/05/04	3	596.33	5	596.80	606.00	-2	3,162	-0.06%
2023/05/03	10	575.80	4	573.25	582.00	6	3,166	0.19%
2023/05/02	3	581.33	5	575.60	578.00	-2	3,175	-0.06%
2023/04/28	5	554.20	4.7	555.94	558.00	0.3	3,194	0.01%
2023/04/27	7	550.71	4	548.00	547.00	3	3,217	0.09%
2023/04/26	4	549.00	11	548.72	544.00	-7	3,237	-0.22%
2023/04/25	7	573.95	14	573.85	555.00	-7	3,266	-0.21%
2023/04/24	1	595.00	1	588.00	595.00	0	3,274	0.00%
2023/04/21	5	590.42	13	598.15	588.00	-8	3,315	-0.24%
2023/04/20	14	614.86	8	618.13	610.00	6	3,406	0.18%
2023/04/19	6	628.67	14	629.71	630.00	-8	3,477	-0.23%
2023/04/18	12	634.08	3	629.67	627.00	9	3,505	0.26%
2023/04/17	10	641.90	13	644.77	644.00	-3	3,544	-0.08%
2023/04/14	9	642.33	15	641.73	639.00	-6	3,577	-0.17%
2023/04/13	21	628.33	12	632.50	631.00	9	3,592	0.25%
2023/04/12	16	641.81	13	646.46	642.00	3	3,632	0.08%
2023/04/11	5	649.20	6	650.67	651.00	-1	3,622	-0.03%
2023/04/10	7	640.29	9	644.22	649.00	-2	3,661	-0.05%
2023/04/07	9	627.56	8	622.88	626.00	1	3,658	0.03%
2023/04/06	22	639.64	19	639.53	626.00	3	3,664	0.08%
2023/03/31	18	648.22	19.5	648.12	666.00	-1.5	3,646	-0.04%
2023/03/30	4	615.50	5	614.80	630.00	-1	3,621	-0.03%
2023/03/29	8.1	598.60	9.7	597.66	601.00	-1.6	3,638	-0.04%
2023/03/28	17.4	609.03	11	613.82	613.00	6.4	3,712	0.17%
2023/03/27	9	622.67	8	622.63	626.00	1	3,749	0.03%
2023/03/24	10	637.30	12	628.08	624.00	-2	3,800	-0.05%
2023/03/23	1	632.00	0	0.00	631.00	1	3,892	0.03%
2023/03/22	5	639.00	7.1	639.27	637.00	-2.1	3,961	-0.05%
2023/03/21	2	631.50	4	633.75	628.00	-2	3,997	-0.05%
2023/03/20	10	638.00	13	632.69	628.00	-3	4,017	-0.07%
2023/03/17	44	626.22	38.6	625.96	622.00	5.4	4,026	0.14%
2023/03/16	18	621.67	16	622.00	617.00	2	3,934	0.05%
2023/03/15	37	632.24	16	627.81	619.00	21	3,901	0.54%
2023/03/14	9	612.89	8	610.88	602.00	1	3,890	0.03%
2023/03/13	8	605.50	10	604.80	609.00	-2	3,922	-0.05%
2023/03/10	22	614.14	9	613.78	608.00	13	3,932	0.33%
2023/03/09	33	630.75	14.1	623.61	633.00	18.9	3,914	0.48%
2023/03/08	6	611.00	6.3	608.82	612.00	-0.3	3,851	-0.01%
2023/03/07	4	603.73	5	599.40	604.00	-1	3,851	-0.03%
2023/03/06	20	593.90	8	592.88	599.00	12	3,880	0.31%
2023/03/03	18.1	588.17	17	597.53	585.00	1.1	3,956	0.03%
2023/03/02	15	594.80	18	591.33	588.00	-3	4,008	-0.07%
2023/03/01	14	601.36	5.1	601.60	601.00	8.9	4,006	0.22%
2023/02/24	15	596.80	24.3	598.87	600.00	-9.3	4,058	-0.23%
2023/02/23	15.2	577.72	7	565.87	578.00	8.2	4,051	0.20%
2023/02/22	12	559.78	31	552.38	542.00	-19	4,071	-0.47%
2023/02/21	10	600.80	5	597.60	600.00	5	4,043	0.12%
2023/02/20	8	603.63	8	601.75	588.00	0	4,037	0.00%
2023/02/17	2	594.50	3	588.00	596.00	-1	4,000	-0.02%
2023/02/16	24	585.67	28	584.71	591.00	-4	4,021	-0.10%
2023/02/15	35.5	572.71	37	579.03	569.00	-1.5	4,038	-0.04%
2023/02/14	30	588.27	23	602.22	575.00	7	3,999	0.18%
2023/02/13	18	615.55	20	617.90	597.00	-2	3,938	-0.05%
2023/02/10	19	600.00	16	601.88	595.00	3	3,893	0.08%
2023/02/09	8	596.76	15	603.54	623.00	-7	3,814	-0.18%
2023/02/08	59	569.41	5	576.40	567.00	54	3,754	1.44%
2023/02/07	2	533.50	2	529.50	535.00	0	3,681	0.00%
2023/02/06	1	526.00	1	529.00	526.00	0	3,678	0.00%
2023/02/03	15.5	555.68	10	555.60	542.00	5.5	3,674	0.15%
2023/02/02	0	0.00	1	545.00	540.00	-1	3,603	-0.03%
2023/01/31	5	528.00	8	525.25	531.00	-3	3,623	-0.08%
2023/01/30	17	535.82	4	530.50	524.00	13	3,625	0.36%
2023/01/17	15	517.40	15	515.40	518.00	0	3,602	0.00%
2023/01/16	10	512.70	3	509.33	515.00	7	3,592	0.19%
2023/01/13	6	511.83	4	508.50	497.00	2	3,587	0.06%
2023/01/12	5	510.20	5	515.20	505.00	0	3,558	0.00%
2023/01/11	5	502.10	8	507.75	510.00	-3	3,547	-0.08%
2023/01/10	31	510.77	31.4	508.19	509.00	-0.4	3,534	-0.01%
2023/01/09	24	498.77	19	501.18	494.50	5	3,455	0.14%
2023/01/06	7	472.07	6	468.92	468.50	1	3,396	0.03%
2023/01/05	2	490.75	4	482.25	471.50	-2	3,409	-0.06%
2023/01/04	1	490.50	4	488.25	489.00	-3	3,395	-0.09%
2023/01/03	7	472.14	11	472.32	480.00	-4	3,364	-0.12%
2022/12/30	13.4	462.88	10.3	467.62	457.00	3.1	3,350	0.09%
2022/12/29	11.4	474.66	9	471.33	475.00	2.4	3,312	0.07%
2022/12/28	22.1	477.03	29	476.81	481.00	-6.9	3,311	-0.21%
2022/12/27	35.2	498.37	28	495.07	494.50	7.2	3,273	0.22%
2022/12/26	7.8	493.44	52	488.39	495.00	-44.2	3,262	-1.35%
2022/12/23	7	502.57	6.1	504.82	504.00	0.9	3,262	0.03%
2022/12/22	12.1	504.40	13	535.08	504.00	-0.9	3,268	-0.03%
2022/12/21	29	531.97	27	536.30	525.00	2	3,236	0.06%
2022/12/20	8.3	560.17	8	540.60	526.00	0.3	3,203	0.01%
2022/12/19	1	551.00	1	559.98	559.00	0	3,131	0.00%
2022/12/16	22	562.50	13	563.69	561.00	9	3,160	0.28%
2022/12/15	21	569.00	64	566.50	573.00	-43	3,122	-1.38%
2022/12/14	53	554.38	13.1	560.62	561.00	39.9	3,032	1.32%
2022/12/13	6	517.17	6	515.17	510.00	0	2,968	0.00%
2022/12/12	3	498.00	3	494.17	499.50	0	2,924	0.00%
2022/12/09	2	498.27	1	501.00	506.00	1	2,893	0.03%
2022/12/08	2	494.25	5	495.80	490.50	-3	2,874	-0.10%
2022/12/07	20	498.90	18	502.05	488.00	2	2,864	0.07%
2022/12/06	4	525.50	4	516.25	526.00	0	2,835	0.00%
2022/12/05	6	531.67	2	515.00	511.00	4	2,832	0.14%
2022/12/02	2	514.00	2	513.50	518.00	0	2,838	0.00%
2022/12/01	17	506.15	13	515.85	500.00	4	2,853	0.14%
2022/11/30	2	507.00	37	507.59	508.00	-35	2,838	-1.23%
2022/11/29	5	508.60	6	506.50	505.00	-1	2,860	-0.03%
2022/11/28	7	514.86	3	516.75	506.00	4	2,871	0.14%
2022/11/25	85	542.39	79	520.67	519.00	6	2,865	0.21%
2022/11/24	85	514.09	13.1	492.97	520.00	71.9	2,791	2.57%
2022/11/23	5	483.20	8	485.81	473.50	-3	2,700	-0.11%
2022/11/22	16	483.84	17	480.74	483.50	-1	2,646	-0.04%
2022/11/21	19	482.79	14	483.65	482.00	5	2,555	0.19%
2022/11/18	9	453.44	14.1	449.13	460.00	-5	2,469	-0.20%
2022/11/17	5	424.30	0	0.00	421.50	5	2,360	0.21%
2022/11/16	2.1	420.43	0.1	420.43	421.00	2	2,323	0.09%
2022/11/15	9	416.94	1	424.50	417.00	8	2,287	0.35%
2022/11/14	13.1	425.59	13	419.89	419.50	0	2,249	0.00%
2022/11/11	5	421.70	8	415.74	425.50	-3	2,193	-0.14%
2022/11/10	5	388.50	1	385.57	387.00	4	2,117	0.19%
2022/11/09	4	386.88	5	390.50	386.50	-1	2,114	-0.05%
2022/11/08	7	383.21	6	381.58	382.00	1	2,111	0.05%
2022/11/07	125	357.21	12	361.96	378.00	113	2,070	5.46%	大買/鉅額交易
2022/11/04	12	346.00	5	348.60	344.00	7	2,049	0.34%
2022/11/03	6	334.75	4	333.13	336.00	2	2,009	0.10%
2022/11/02	1	330.00	1	324.00	331.00	0	1,996	0.00%
2022/11/01	7	330.79	10	329.90	329.50	-3	1,981	-0.15%
2022/10/31	13	326.54	10.1	328.97	324.50	2.9	1,962	0.15%
2022/10/28	2.1	330.29	1	314.65	316.50	1.1	1,928	0.06%
2022/10/27	1	318.50	2.3	315.05	320.50	-1.3	1,879	-0.07%
2022/10/26	2	303.75	1	304.50	309.00	1	1,842	0.05%
2022/10/25	0	0.00	2	307.50	305.50	-2	1,817	-0.11%
2022/10/24	8	310.88	17	309.94	305.00	-9	1,798	-0.50%
2022/10/21	3	294.33	3	299.33	291.50	0	1,773	0.00%
2022/10/20	4.3	314.33	3	312.83	314.50	1.3	1,738	0.07%
2022/10/19	0	0.00	5	311.70	316.00	-5	1,713	-0.29%
2022/10/18	10	314.10	4	318.00	311.00	6	1,682	0.36%
2022/10/17	1	317.00	3	307.50	322.50	-2	1,641	-0.12%
2022/10/14	9	318.67	12	318.50	311.00	-3	1,609	-0.19%
2022/10/13	10	315.55	59	316.45	305.00	-49	1,579	-3.10%
2022/10/12	5	318.20	2	321.25	312.50	3	1,531	0.20%
2022/10/11	2	350.50	0	0.00	346.50	2	1,486	0.13%
2022/10/07	1	382.00	0	0.00	384.50	1	1,469	0.07%
2022/10/06	5	388.90	5	390.60	393.50	0	1,438	0.00%
2022/10/05	30	384.18	0	0.00	379.50	30	1,404	2.14%
2022/10/04	4	369.50	5	373.90	374.00	-1	1,359	-0.07%
2022/10/03	2	360.50	21	366.69	360.50	-19	1,327	-1.43%
2022/09/30	1	360.00	34	359.54	361.50	-33	1,294	-2.55%
2022/09/29	65	353.46	5	355.30	341.00	60	1,249	4.80%
2022/09/28	0	343.50	1	350.50	343.00	-1	1,192	-0.08%
2022/09/27	2	378.25	2	378.75	381.00	0	1,156	0.00%
2022/09/26	40	383.61	52	385.35	377.00	-12	1,124	-1.07%
2022/09/23	11	395.27	16	404.03	396.50	-5	1,087	-0.46%
2022/09/22	11	391.32	9	389.62	392.00	2	992	0.20%
2022/09/21	6	388.33	7	389.07	384.00	-1	959	-0.10%
2022/09/20	4	382.13	3	381.00	384.00	1	925	0.11%
2022/09/19	2	367.50	2	369.50	366.00	0	901	0.00%
2022/09/16	0	0.00	5	373.20	371.00	-5	888	-0.56%
2022/09/14	10	382.65	3	379.17	384.00	7	851	0.82%
2022/09/13	4	389.13	3	383.67	380.00	1	824	0.12%
2022/09/12	15	395.63	16	387.06	383.00	-1	791	-0.13%
2022/09/08	10	382.25	10.2	384.87	385.50	-0.2	733	-0.03%
2022/09/07	9	373.39	5.2	373.30	371.00	3.9	662	0.58%
2022/09/06	6.1	369.34	3	360.00	360.00	3.1	593	0.52%
2022/09/05	7.3	368.43	9	372.56	368.50	-1.8	567	-0.31%
2022/09/02	6.1	374.39	6	379.67	381.00	0.1	519	0.02%
2022/09/01	4.1	360.93	8	360.63	352.00	-3.9	454	-0.86%
2022/08/31	1	355.00	9	355.29	364.00	-8	401	-1.99%
2022/08/30	0	0.00	1	337.00	331.00	-1	369	-0.27%
2022/08/29	1	317.00	0	0.00	324.00	1	369	0.27%
2022/08/26	0	0.00	2	332.00	331.00	-2	366	-0.55%
2022/08/25	0	0.00	3	340.00	339.50	-3	361	-0.83%
2022/08/24	1	329.00	13.3	325.03	325.00	-12.3	359	-3.42%
2022/08/22	1.1	330.00	0	0.00	329.00	1.1	356	0.29%
2022/08/19	1	346.50	1	349.00	336.50	0	350	0.00%
2022/08/18	1	347.00	1	346.47	346.50	0	347	0.00%
2022/08/17	7.1	339.29	33	334.91	340.00	-25.9	343	-7.53%
2022/08/16	53.7	331.76	6	341.00	331.00	47.7	338	14.09%
2022/08/15	7	339.86	3	340.83	343.00	4	324	1.23%
2022/08/12	45	298.86	11	312.37	317.50	34	285	11.91%
2022/08/11	2	288.50	1.1	288.68	289.00	0.9	262	0.34%
2022/08/10	0	0.00	0.1	269.00	271.50	-0.1	239	-0.02%
2022/08/09	0	0.00	1	268.50	270.00	-1	234	-0.43%
2022/08/05	1	250.00	0	0.00	253.00	1	224	0.45%
2022/08/04	0.1	242.00	0	0.00	246.50	0.1	218	0.02%
2022/08/03	1	251.00	3	248.17	247.00	-2	215	-0.93%
2022/08/02	2	245.50	0	0.00	248.50	2	212	0.94%
2022/08/01	3	261.00	0	0.00	255.00	3	210	1.42%
2022/07/29	0	261.00	0	0.00	261.00	0	208	0.01%
2022/07/25	0	263.00	0	0.00	263.00	0	200	0.01%
2022/07/22	0.1	271.90	0	0.00	266.00	0.1	199	0.05%
2022/07/20	1	271.50	1	275.00	274.50	0	197	0.00%
2022/07/19	1	265.50	0	0.00	264.50	1	198	0.50%
2022/07/18	0	0.00	1	264.53	262.00	-1	193	-0.52%
2022/07/15	1	256.50	0	0.00	259.50	1	188	0.53%
2022/07/11	1	248.00	0	0.00	242.00	1	181	0.55%
2022/07/08	3	253.33	4	257.38	251.00	-1	178	-0.56%
2022/07/06	1	225.50	0	0.00	221.50	1	169	0.60%
2022/07/05	2	223.75	0	0.00	225.50	2	169	1.18%
2022/06/30	0	240.00	1	234.50	234.50	-1	162	-0.60%
2022/06/29	0	0.00	1	246.00	249.00	-1	160	-0.62%
2022/06/27	0	0.00	1	253.00	253.00	-1	160	-0.62%
2022/06/24	0	0.00	1	243.00	243.00	-1	159	-0.63%
2022/06/23	0	240.00	0	0.00	236.00	0	157	0.01%
2022/06/22	2	252.50	0	0.00	237.00	2	155	1.29%
2022/06/21	2	250.75	0	0.00	253.50	2	152	1.31%
2022/06/15	1	288.50	0	0.00	283.50	1	148	0.67%
2022/06/13	0.1	290.00	0	0.00	289.00	0.1	148	0.03%
2022/06/10	0	0.00	1	301.50	305.00	-1	149	-0.67%
2022/06/01	2	308.00	0.1	308.00	305.00	2	147	1.32%
2022/05/30	0.1	305.00	0	0.00	305.00	0.1	145	0.03%
2022/05/27	1	295.00	0	0.00	295.50	1	144	0.69%
2022/05/26	0	0.00	1	303.00	292.50	-1	145	-0.69%
2022/05/25	1	294.00	1	288.00	303.00	0	145	0.00%
2022/05/23	3	310.67	3.1	306.64	299.50	-0.1	143	-0.03%
2022/05/20	1	307.00	1	296.00	307.00	0	139	0.00%
2022/05/19	1	293.50	0	293.86	297.00	1	133	0.74%
2022/05/18	1	294.50	1	290.50	288.50	0	127	0.00%
2022/05/12	0	0.00	0.1	282.00	274.00	-0.1	133	-0.04%
2022/04/29	0	269.43	0	0.00	271.00	0	159	0.01%
2022/04/27	0	0.00	0	254.00	263.00	0	162	0.00%
2022/04/25	0.1	270.00	2	271.25	266.50	-2	162	-1.20%
2022/04/19	1	306.00	0	0.00	303.50	1	168	0.59%
2022/04/14	0.1	310.00	0	0.00	309.50	0.1	178	0.03%
2022/04/11	1	318.00	0	0.00	312.00	1	183	0.54%
2022/04/07	0.1	335.00	0	0.00	329.00	0.1	196	0.05%
2022/04/01	0	0.00	0	340.00	341.50	0	201	0.00%
2022/03/28	1	325.00	0	0.00	335.00	1	211	0.47%
2022/03/17	0	0.00	0	332.00	331.00	0	239	-0.01%
2022/03/15	0	315.97	0	0.00	313.50	0	242	0.02%
2022/03/14	0.1	334.00	0	0.00	323.50	0.1	246	0.02%
2022/03/11	1	322.00	0	0.00	325.00	1	254	0.39%
2022/03/10	0	0.00	1	339.00	337.50	-1	261	-0.38%
2022/03/08	0	337.50	1	338.00	328.50	-1	270	-0.36%
2022/03/07	1	345.00	1	336.01	336.00	0	273	0.00%
2022/03/03	1	360.00	0	0.00	359.00	1	293	0.34%
2022/03/02	0	0.00	0.6	359.98	360.00	-0.6	306	-0.20%
2022/02/24	0	351.50	2	342.00	342.00	-2	381	-0.52%
2022/02/23	1	350.00	0.1	353.00	350.00	1	407	0.23%
2022/02/22	1	350.00	0	0.00	350.00	1	486	0.21%
2022/02/18	0	0.00	0	361.00	358.00	0	574	0.00%
2022/02/15	0	0.00	1	359.50	358.00	-1	662	-0.15%
2022/02/14	1.1	365.62	0	0.00	361.00	1.1	682	0.15%
2022/02/11	0	0.00	1.1	378.07	376.50	-1.1	684	-0.15%
2022/02/10	1	380.00	1	380.00	376.00	0	688	0.00%
2022/02/09	0.1	367.50	0	0.00	360.00	0.1	682	0.01%
2022/02/08	0.1	346.00	1	341.00	358.00	-1	705	-0.13%
2022/02/07	1	338.01	0.1	346.50	339.00	1	705	0.13%
2022/01/25	0	0.00	5	345.20	344.00	-5	733	-0.68%
2022/01/21	0	0.00	0.2	362.00	357.00	-0.2	771	-0.03%
2022/01/20	0	365.00	2	360.75	363.50	-2	819	-0.24%
2022/01/19	0	368.00	0	0.00	367.00	0	837	0.00%
2022/01/18	2	380.25	0	0.00	374.00	2	851	0.23%
2022/01/17	0	0.00	0.1	367.00	368.00	-0.1	871	-0.01%
2022/01/14	0.3	354.72	1	361.34	360.00	-0.8	899	-0.09%
2022/01/12	1	378.95	0	0.00	374.50	1	928	0.11%
2022/01/11	1	375.00	0	0.00	374.50	1	933	0.11%
2022/01/10	0	379.50	0	0.00	379.50	0	939	0.00%
2022/01/07	0	0.00	0.4	381.50	382.00	-0.4	952	-0.04%
2022/01/05	1	382.99	0	0.00	379.00	1	963	0.10%
2022/01/04	0	385.40	0	0.00	383.50	0	970	0.00%
2022/01/03	1	397.50	0	0.00	388.50	1	989	0.10%
2021/12/28	0	392.50	1	399.00	392.50	-1	1,030	-0.09%
2021/12/24	0	0.00	0	390.00	387.50	0	1,051	0.00%
2021/12/23	0	0.00	3	395.00	395.00	-3	1,060	-0.28%
2021/12/22	0	0.00	2	392.25	391.50	-2	1,068	-0.19%
2021/12/21	2.1	394.29	2	394.00	391.50	0.1	1,072	0.01%
2021/12/17	0.1	388.00	1	385.50	386.50	-1	1,093	-0.09%
2021/12/16	0	388.00	0	0.00	391.50	0	1,104	0.00%
2021/12/15	1	385.00	2	381.25	385.00	-1	1,112	-0.09%
2021/12/14	0	0.00	1	375.00	374.00	-1	1,126	-0.09%
2021/12/13	0	0.00	1	387.00	385.00	-1	1,145	-0.09%
2021/12/10	1	389.50	0	0.00	387.00	1	1,165	0.09%
2021/12/09	0	0.00	1	388.00	388.00	-1	1,214	-0.08%
2021/12/08	0	0.00	2	397.75	391.00	-2	1,232	-0.16%
2021/12/07	3	398.00	1	408.50	393.00	2	1,268	0.16%
2021/12/06	7	402.79	0	0.00	403.00	7	1,309	0.53%
2021/12/01	0	0.00	1	397.00	397.00	-1	1,481	-0.07%
2021/11/29	1.2	389.39	1	381.50	390.50	0.2	1,536	0.01%
2021/11/26	2	387.50	1	396.00	384.00	1	1,529	0.07%
2021/11/25	13.1	398.93	55	399.82	392.00	-41.9	1,517	-2.76%
2021/11/24	18.1	414.96	0	0.00	415.50	18.1	1,488	1.22%
2021/11/23	38.1	432.56	3	439.33	432.00	35.1	1,473	2.38%
2021/11/22	4	458.75	6	462.75	458.50	-2	1,468	-0.14%
2021/11/19	10.3	452.20	6	453.42	454.00	4.3	1,447	0.29%
2021/11/18	4	444.63	5	441.20	452.50	-1	1,370	-0.07%
2021/11/17	0	0.00	1.7	409.68	411.50	-1.7	1,299	-0.13%
2021/11/16	1	411.50	3	411.17	409.00	-2	1,288	-0.16%
2021/11/15	3	412.33	2	415.25	410.00	1	1,273	0.08%
2021/11/12	4	418.13	5	415.52	416.00	-1	1,252	-0.08%
2021/11/11	2	394.25	0	0.00	394.50	2	1,208	0.17%
2021/11/10	1	392.00	0	0.00	391.00	1	1,189	0.08%
2021/11/09	0	0.00	1	396.00	391.00	-1	1,186	-0.08%
2021/11/05	5	397.80	7	397.93	389.50	-2	1,179	-0.17%
2021/11/03	1	383.00	4	385.38	376.50	-3	1,169	-0.26%
2021/11/02	1	389.50	8	397.13	389.50	-7	1,173	-0.60%
2021/11/01	3	404.50	5	403.70	403.50	-2	1,161	-0.17%
2021/10/29	3	402.00	2	410.00	397.00	1	1,146	0.09%
2021/10/28	10	415.45	4	410.99	405.50	6	1,127	0.53%
2021/10/27	3	395.83	0	0.00	400.50	3	1,081	0.28%
2021/10/26	4	388.25	1	391.00	384.00	3	1,071	0.28%
2021/10/25	3	391.67	7	395.50	392.00	-4	1,073	-0.37%
2021/10/22	9	390.67	2	390.25	393.00	7	1,085	0.64%
2021/10/21	8	375.38	9	374.33	374.00	-1	1,091	-0.09%
2021/10/20	0	0.00	2	363.50	360.00	-2	1,069	-0.19%
2021/10/19	3	360.33	0	0.00	365.50	3	1,068	0.28%
2021/10/14	1	361.50	1	360.50	356.50	0	1,066	0.00%
2021/10/13	0	0.00	4	368.00	355.50	-4	1,065	-0.38%
2021/10/12	1	379.50	1	380.00	377.00	0	1,061	0.00%
2021/10/08	1	385.50	2	388.50	385.00	-1	1,067	-0.09%
2021/10/07	10	395.90	21	390.00	396.50	-11	1,054	-1.04%
2021/10/06	1	377.50	0	0.00	373.00	1	1,041	0.10%
2021/10/05	0	0.00	0.3	366.50	374.00	-0.3	1,041	-0.03%
2021/10/01	2	376.50	0	0.00	374.50	2	1,056	0.19%
2021/09/30	2	389.83	4	392.13	390.00	-2	1,063	-0.19%
2021/09/29	2	371.75	1	378.50	367.00	1	1,059	0.09%
2021/09/28	0	0.00	2	390.52	388.00	-2	1,072	-0.19%
2021/09/27	3	395.33	2	391.50	389.50	1	1,100	0.09%
2021/09/24	6	398.50	2	402.00	396.50	4	1,104	0.36%
2021/09/23	1	396.00	0	0.00	402.50	1	1,089	0.09%
2021/09/17	1	408.00	0	408.00	406.00	1	1,085	0.09%
2021/09/16	19	412.32	4	408.50	399.00	15	1,080	1.39%
2021/09/15	0	0.00	0	408.12	408.50	0	1,076	0.00%
2021/09/14	26	418.83	30	412.97	410.50	-4	1,094	-0.37%
2021/09/13	17	406.09	19	409.45	400.50	-2	1,076	-0.19%
2021/09/10	25	407.68	25	405.50	408.50	0	1,079	0.00%
2021/09/09	16	395.94	8	398.50	400.00	8	1,055	0.76%
2021/09/08	9	386.61	55	394.56	374.00	-46	1,043	-4.41%
2021/09/07	61	389.28	10	398.05	395.50	51	1,018	5.01%
2021/09/06	5	395.10	6.1	398.27	400.50	-1.1	1,016	-0.10%
2021/09/03	2	375.00	3.5	371.14	364.50	-1.5	1,023	-0.15%
2021/09/02	5.5	365.49	2	368.61	369.50	3.5	1,027	0.34%
2021/08/27	2	341.00	39	337.13	333.50	-37	1,010	-3.66%
2021/08/26	29	351.83	2.1	349.15	342.00	26.9	1,029	2.61%
2021/08/25	10	330.55	1	335.00	334.00	9	1,043	0.86%
2021/08/24	1	319.50	0	0.00	319.50	1	1,040	0.10%
2021/08/23	1	319.50	1	320.50	320.50	0	1,044	0.00%
2021/08/20	1	314.00	1.1	311.36	309.00	-0.1	1,044	-0.01%
2021/08/18	0	0.00	0.1	313.50	326.00	-0.1	1,045	-0.01%
2021/08/17	0	330.00	0	0.00	318.00	0	1,050	0.00%
2021/08/16	0	325.00	0	0.00	330.00	0	1,056	0.00%
2021/08/13	0	328.00	0	0.00	327.00	0	1,064	0.00%
2021/08/12	14	334.79	0	0.00	336.00	14	1,067	1.31%
2021/08/11	0	335.00	0	0.00	329.00	0	1,071	0.00%
2021/08/10	1	343.00	1	343.50	341.50	0	1,077	0.00%
2021/08/09	2	348.18	2.1	340.83	338.50	-0.1	1,082	-0.01%
2021/08/06	1	360.16	6	367.67	369.50	-5	1,080	-0.46%
2021/08/04	2	397.75	0	0.00	395.50	2	1,102	0.18%
2021/08/02	0	0.00	1	401.00	399.00	-1	1,123	-0.09%
2021/07/30	2	394.00	3	399.67	393.50	-1	1,132	-0.09%
2021/07/29	1	401.00	18	401.25	405.00	-17	1,136	-1.50%
2021/07/28	7	407.36	8.9	403.23	399.00	-1.9	1,128	-0.17%
2021/07/27	17	440.03	2	426.58	443.00	15	1,111	1.35%
2021/07/26	2	405.75	2.1	401.83	403.00	-0.1	1,094	-0.01%
2021/07/23	3	397.17	0	0.00	395.50	3	1,114	0.27%
2021/07/22	1	401.50	1	406.00	406.00	0	1,122	0.00%
2021/07/20	1	385.00	1.1	388.70	390.00	-0.1	1,122	-0.01%
2021/07/19	0.1	406.00	2	407.25	403.00	-2	1,117	-0.18%
2021/07/16	1	405.00	0	0.00	405.50	1	1,122	0.09%
2021/07/15	1	412.00	0.3	408.44	410.00	0.7	1,122	0.06%
2021/07/14	0.3	406.00	3	404.67	401.00	-2.7	1,124	-0.24%
2021/07/13	2	414.42	3	405.83	402.50	-1	1,127	-0.09%
2021/07/12	1	415.00	3	406.00	417.00	-2	1,122	-0.18%
2021/07/09	1	398.00	1	409.00	398.00	0	1,120	0.00%
2021/07/08	1.1	419.29	9	410.22	408.50	-7.9	1,147	-0.69%
2021/07/07	3	418.33	5	419.40	411.00	-2	1,223	-0.16%
2021/07/05	3	427.00	1.8	418.96	414.50	1.2	1,347	0.09%
2021/07/02	2.8	421.10	3	409.71	422.00	-0.2	1,339	-0.02%
2021/07/01	1	384.00	4	388.88	384.00	-3	1,319	-0.23%
2021/06/30	3	400.50	2	399.75	397.00	1	1,321	0.08%
2021/06/29	1	397.00	0	0.00	398.00	1	1,319	0.08%
2021/06/28	1	408.50	0	0.00	407.50	1	1,308	0.08%
2021/06/25	1	413.00	1	423.00	412.00	0	1,302	0.00%
2021/06/24	1	420.34	1	425.50	415.50	0	1,294	0.00%
2021/06/23	9	434.83	2	431.50	421.50	7	1,282	0.55%
2021/06/22	1	412.00	1.1	422.81	412.00	-0.1	1,244	-0.01%
2021/06/21	2	415.94	4	418.15	405.50	-2	1,212	-0.16%
2021/06/18	1	417.00	0	424.00	418.00	1	1,189	0.08%
2021/06/17	2.1	419.56	4	421.67	420.00	-2	1,177	-0.17%
2021/06/16	6	416.40	4	412.25	409.00	2	1,140	0.18%
2021/06/15	11	424.64	11	414.95	425.00	0	1,115	0.00%
2021/06/11	25	386.70	32.1	384.19	396.50	-7	1,048	-0.67%
2021/06/10	14	345.40	13	350.19	360.50	1	981	0.10%
2021/06/09	2	326.50	2	327.50	328.00	0	957	0.00%
2021/06/08	3	328.83	2	332.00	327.00	1	949	0.11%
2021/06/07	4	328.13	1.1	334.67	325.00	2.9	945	0.30%
2021/06/04	0	0.00	7	352.07	346.00	-7	931	-0.75%
2021/06/03	14	370.00	5.2	373.00	362.00	8.8	923	0.95%
2021/06/02	10.3	367.87	12	362.25	370.00	-1.7	899	-0.18%
2021/06/01	2	339.50	1	345.00	336.50	1	870	0.11%
2021/05/28	1.1	337.57	1	342.00	337.50	0.1	868	0.01%
2021/05/27	0	0.00	4	338.38	339.50	-4	870	-0.46%
2021/05/26	2	346.50	2	346.50	341.00	0	871	0.00%
2021/05/25	2	344.25	2	348.50	347.00	0	870	0.00%
2021/05/24	0	320.50	1	325.00	333.50	-1	865	-0.12%
2021/05/21	3	322.00	5	315.90	320.50	-2	859	-0.23%
2021/05/20	0	0.00	3	312.00	306.50	-3	853	-0.35%
2021/05/19	6	319.08	6	318.17	318.50	0	856	0.00%
2021/05/18	1	320.97	0	0.00	327.00	1	852	0.12%
2021/05/17	9.1	305.40	19.1	304.28	305.00	-10	845	-1.19%
2021/05/14	10	316.96	14	325.68	315.50	-4	843	-0.47%
2021/05/13	6	309.50	8	311.50	320.00	-2	833	-0.24%
2021/05/12	32	309.07	26	312.08	305.00	6	822	0.73%
2021/05/11	6.1	318.01	9	319.17	315.00	-2.9	803	-0.36%
2021/05/10	2.1	356.46	0	0.00	345.00	2.1	789	0.27%
2021/05/07	4	369.71	4	353.50	371.00	0	785	0.00%
2021/05/06	13.3	349.51	13	345.38	347.00	0.3	781	0.04%
2021/05/05	0.4	348.06	1	353.00	333.00	-0.6	776	-0.08%
2021/05/04	5	360.72	10	356.25	358.00	-5	783	-0.64%
2021/05/03	16	378.99	10.1	388.95	376.00	6	793	0.75%
2021/04/29	3	420.53	2	415.00	417.50	1	826	0.12%
2021/04/28	18	427.33	18	414.06	412.00	0	823	0.00%
2021/04/27	0	450.00	0	0.00	435.00	0	827	0.00%
2021/04/26	0	0.00	8	416.25	417.00	-8	820	-0.97%
2021/04/23	0	0.00	3	402.33	407.00	-3	815	-0.37%
2021/04/22	1	386.50	0	0.00	383.00	1	818	0.12%
2021/04/21	4	400.88	4	398.50	403.00	0	813	0.00%
2021/04/20	0	0.00	3	407.83	418.50	-3	815	-0.37%
2021/04/19	5	411.80	0	0.00	405.00	5	806	0.62%
2021/04/16	5	452.00	3.1	459.43	450.00	2	812	0.24%
2021/04/15	11	449.82	9.1	444.15	463.50	2	823	0.24%
2021/04/14	5	449.60	1.1	456.10	458.00	4	827	0.48%
2021/04/13	52	514.13	47.1	498.47	489.00	5	807	0.61%
2021/04/12	19	502.42	6	495.67	499.00	13	711	1.83%
2021/04/09	3	454.50	13.9	459.12	470.00	-10.9	635	-1.71%
2021/04/08	0	0.00	0.3	436.50	436.50	-0.3	565	-0.05%
2021/04/07	1	393.50	3	389.00	397.00	-2	550	-0.36%
2021/04/06	4.7	359.93	4.2	359.93	361.00	0.5	537	0.09%
2021/04/01	2	327.00	2.1	325.71	328.50	-0.1	522	-0.02%
2021/03/30	1	320.00	0	0.00	320.00	1	517	0.19%
2021/03/29	0	0.00	2	324.50	324.00	-2	515	-0.39%
2021/03/26	2.1	320.02	2	320.50	320.00	0.1	513	0.01%
2021/03/25	1	310.50	0	0.00	308.50	1	509	0.20%
2021/03/24	0	312.50	1	309.50	309.00	-1	510	-0.20%
2021/03/22	1	308.00	0	0.00	308.00	1	515	0.19%
2021/03/18	0.1	311.00	0	0.00	307.50	0.1	528	0.01%
2021/03/16	0.1	306.00	0	0.00	303.50	0.1	552	0.01%
2021/03/15	0.1	310.00	0	0.00	307.50	0.1	560	0.01%
2021/03/09	0	307.00	0	0.00	302.50	0	573	0.00%
2021/03/08	0.1	310.00	0	0.00	310.00	0.1	573	0.02%
2021/03/05	19.1	313.61	0	0.00	310.00	19.1	583	3.27%
2021/03/04	0.1	308.00	0	0.00	307.00	0.1	582	0.01%
2021/03/03	2.1	317.10	0	0.00	317.00	2.1	582	0.36%
2021/03/02	1	330.00	0	0.00	317.50	1	583	0.17%
2021/02/25	1	340.00	0.1	342.00	340.00	0.9	607	0.15%
2021/02/24	2	338.00	2	334.00	335.00	0	620	0.00%
2021/02/23	0	0.00	0.2	340.00	338.00	-0.2	665	-0.03%
2021/02/22	0	0.00	0.2	340.00	341.00	-0.2	686	-0.03%
2021/02/19	2	344.75	2	341.25	337.50	0	685	0.00%
2021/02/17	1	336.00	0	0.00	336.50	1	688	0.15%
2021/02/05	2.1	330.85	0	0.00	331.00	2.1	685	0.30%
2021/02/03	1	343.50	1	351.50	342.00	0	675	0.00%
2021/02/02	2	346.00	1	346.50	346.50	1	675	0.15%
2021/01/29	1	335.00	0	0.00	335.00	1	682	0.15%
2021/01/28	0	0.00	1	351.00	346.50	-1	679	-0.15%
2021/01/27	0	0.00	10	359.70	358.50	-10	673	-1.49%
2021/01/26	1	383.00	0	0.00	360.50	1	665	0.15%
2021/01/25	5	383.30	9	387.61	375.00	-4	652	-0.61%
2021/01/22	25	384.42	18	378.83	387.50	7	625	1.12%
2021/01/21	1	374.50	10	351.65	367.50	-9	574	-1.57%
2021/01/20	10	353.50	2	356.50	345.50	8	553	1.45%
2021/01/19	2	344.00	0	0.00	347.00	2	535	0.37%
2021/01/18	0	0.00	2	347.50	343.50	-2	534	-0.37%
2021/01/14	0	0.00	5	347.00	347.00	-5	534	-0.94%
2021/01/13	1	344.00	4	346.63	350.00	-3	533	-0.56%
2021/01/08	4	358.75	4	368.75	354.00	0	504	0.00%
2021/01/07	4	363.63	3	357.17	361.00	1	483	0.21%
2021/01/06	11	350.95	1	358.00	347.00	10	470	2.13%
2021/01/05	2	345.25	1	344.50	345.50	1	457	0.22%
2021/01/04	2	347.00	1	348.00	344.00	1	459	0.22%
2020/12/31	0	0.00	1	341.00	337.50	-1	457	-0.22%
2020/12/29	1	331.00	1	329.00	335.50	0	463	0.00%
2020/12/24	0	0.00	1	334.50	336.00	-1	464	-0.22%
2020/12/22	0	0.00	2	329.25	327.50	-2	471	-0.42%
2020/12/21	0	0.00	2	325.00	328.00	-2	470	-0.42%
2020/12/17	1	335.00	0	0.00	335.50	1	472	0.21%
2020/12/16	1	345.00	1	347.50	344.00	0	470	0.00%
2020/12/15	2	349.75	4	343.75	340.00	-2	472	-0.42%
2020/12/14	5	358.70	5	359.80	353.50	0	474	0.00%
2020/12/11	2	355.50	1	352.50	364.00	1	483	0.21%
2020/12/10	1	342.50	3	351.17	352.00	-2	465	-0.43%
2020/12/09	2	351.75	4	354.88	351.00	-2	465	-0.43%
2020/12/08	3	350.50	0	0.00	354.50	3	454	0.66%
2020/12/07	2	337.00	3	338.83	345.00	-1	447	-0.22%
2020/12/04	2	342.00	1	338.00	340.50	1	445	0.22%
2020/12/02	1	351.50	0	0.00	347.00	1	453	0.22%
2020/12/01	1	352.00	1	353.50	348.50	0	453	0.00%
2020/11/30	0	0.00	1	344.50	347.50	-1	450	-0.22%
2020/11/27	0	0.00	1	345.00	346.50	-1	464	-0.22%
2020/11/26	1	338.00	1	340.00	341.50	0	465	0.00%
2020/11/25	4	343.25	6	336.33	334.00	-2	463	-0.43%
2020/11/24	0	0.00	5	362.00	350.00	-5	453	-1.10%
2020/11/23	4	352.50	5	355.00	354.00	-1	438	-0.23%
2020/11/20	26	354.40	13.1	355.11	345.00	12.9	421	3.06%
2020/11/19	26.1	321.32	27	332.59	342.50	-0.9	373	-0.25%
2020/11/17	1	309.50	1	313.50	310.50	0	359	0.00%
2020/11/16	0	0.00	3	315.50	316.50	-3	367	-0.82%
2020/11/11	1	311.00	0	0.00	311.00	1	373	0.27%
2020/11/10	1	322.50	0	0.00	311.00	1	378	0.26%
2020/11/09	1	319.50	5	321.50	321.00	-4	383	-1.04%
2020/11/06	5	320.10	11	318.00	314.00	-6	387	-1.55%
2020/11/05	5	309.00	4	305.88	309.00	1	383	0.26%
2020/11/02	2	297.00	0	0.00	298.00	2	403	0.50%
2020/10/29	2	304.75	1	301.50	304.00	1	433	0.23%
2020/10/27	1	311.50	0	0.00	315.50	1	439	0.23%
2020/10/26	1	319.00	2	316.75	315.50	-1	445	-0.22%
2020/10/23	2	320.75	2	321.00	321.00	0	449	0.00%
2020/10/22	4	317.13	1	319.50	315.00	3	463	0.65%
2020/10/21	5	319.70	4	319.50	316.00	1	472	0.21%
2020/10/20	2	312.50	2	313.50	313.00	0	482	0.00%
2020/10/19	1	310.50	0	0.00	310.50	1	498	0.20%
2020/10/16	0	0.00	1	320.00	309.00	-1	518	-0.19%
2020/10/15	1	315.00	0	0.00	315.00	1	540	0.19%
2020/10/14	1	314.50	0	0.00	310.50	1	551	0.18%
2020/10/13	1	301.50	7	302.79	306.00	-6	564	-1.06%
2020/10/12	0	0.00	10	305.15	300.50	-10	578	-1.73%
2020/10/08	0	0.00	10	313.20	313.00	-10	600	-1.67%
2020/10/07	20	320.00	1	316.00	317.50	19	615	3.09%
2020/10/06	1	315.00	2	314.00	315.50	-1	627	-0.16%
2020/10/05	1	305.00	0	0.00	306.00	1	646	0.15%
2020/09/28	1	302.00	1	304.00	304.00	0	768	0.00%
2020/09/25	1	295.00	1	291.50	297.50	0	793	0.00%
2020/09/21	1	312.00	26	310.62	309.00	-25	892	-2.80%
2020/09/17	21	321.29	3	324.33	319.50	18	981	1.83%
2020/09/16	4	321.75	1	317.00	324.50	3	1,034	0.29%
2020/09/15	1	307.50	10	310.40	307.50	-9	1,051	-0.86%
2020/09/14	1	300.50	1	307.00	313.00	0	1,049	0.00%
2020/09/10	1	297.50	1	294.00	294.00	0	1,057	0.00%
2020/09/02	1	318.00	2	316.25	318.00	-1	1,127	-0.09%
2020/09/01	1	302.50	2	293.00	304.00	-1	1,119	-0.09%
2020/08/31	0	0.00	1	291.50	291.50	-1	1,126	-0.09%
2020/08/26	2	299.25	1	301.50	302.00	1	1,153	0.09%
2020/08/25	0	0.00	2	305.25	303.00	-2	1,180	-0.17%
2020/08/24	2	299.75	0	0.00	302.00	2	1,185	0.17%
2020/08/21	0	0.00	10	293.60	298.50	-10	1,203	-0.83%
2020/08/20	5	285.20	40	282.13	285.00	-35	1,234	-2.83%
2020/08/19	1	304.50	1	303.00	302.50	0	1,238	0.00%
2020/08/18	5	310.00	0	0.00	308.50	5	1,239	0.40%
2020/08/17	0	0.00	1	321.00	319.00	-1	1,244	-0.08%
2020/08/14	3	316.67	1	315.00	320.50	2	1,247	0.16%
2020/08/13	1	315.00	0	0.00	314.00	1	1,264	0.08%
2020/08/12	0	0.00	5	323.20	317.00	-5	1,280	-0.39%
2020/08/10	0	0.00	6	334.42	331.50	-6	1,268	-0.47%
2020/08/07	0	0.00	1	354.50	340.50	-1	1,262	-0.08%
2020/08/06	1	351.00	0	0.00	348.50	1	1,252	0.08%
2020/08/05	7	348.93	13	350.35	348.50	-6	1,249	-0.48%
2020/08/04	4	344.25	7	343.64	351.50	-3	1,238	-0.24%
2020/08/03	4	333.13	1	333.00	331.50	3	1,223	0.25%
2020/07/31	6	335.67	0	0.00	339.50	6	1,221	0.49%
2020/07/30	1	340.00	1	340.00	339.00	0	1,217	0.00%
2020/07/28	1	358.00	3	359.00	333.50	-2	1,213	-0.16%
2020/07/27	4	350.75	8	348.75	351.50	-4	1,200	-0.33%
2020/07/24	1	359.00	1	342.50	341.00	0	1,189	0.00%
2020/07/23	0	0.00	5	355.60	357.00	-5	1,181	-0.42%
2020/07/22	1	353.50	1	356.00	351.50	0	1,171	0.00%
2020/07/21	10	353.30	11	344.18	351.50	-1	1,151	-0.09%
2020/07/20	11	330.27	10	329.25	335.50	1	1,128	0.09%
2020/07/17	3	337.00	25	333.66	332.00	-22	1,118	-1.97%
2020/07/16	4	349.38	82	341.34	345.00	-78	1,107	-7.04%
2020/07/15	2	369.75	9	365.61	351.50	-7	1,095	-0.64%
2020/07/14	6	391.58	2	383.00	379.00	4	1,089	0.37%
2020/07/13	1	382.00	0	0.00	387.00	1	1,072	0.09%
2020/07/10	6	382.58	12	398.17	376.50	-6	1,061	-0.57%
2020/07/09	27	406.91	16	402.50	400.00	11	1,042	1.06%
2020/07/08	12	395.63	11	394.50	392.50	1	1,004	0.10%
2020/07/07	3	379.50	2	376.25	376.00	1	945	0.11%
2020/07/06	2	372.50	4	374.50	373.50	-2	929	-0.22%
2020/07/03	4	383.13	223	380.75	376.00	-219	911	-24.04%	大賣/鉅額交易
2020/07/02	9	376.11	0	0.00	378.00	9	894	1.01%
2020/07/01	4	379.13	4	377.00	372.00	0	884	0.00%
2020/06/30	10	368.90	7	362.29	366.00	3	855	0.35%
2020/06/29	18	383.06	14	382.68	370.00	4	819	0.49%
2020/06/24	9	394.56	19	395.68	396.00	-10	782	-1.28%
2020/06/23	10	368.45	17	369.35	372.00	-7	732	-0.96%
2020/06/22	10	342.00	21	343.38	354.50	-11	677	-1.62%
2020/06/19	0	0.00	1	326.00	322.50	-1	646	-0.15%
2020/06/18	14	324.68	2	323.50	324.50	12	647	1.85%
2020/06/17	0	0.00	2	316.00	314.00	-2	637	-0.31%
2020/06/16	2	314.00	2	317.00	316.00	0	639	0.00%
2020/06/15	1	312.00	5	316.40	310.50	-4	641	-0.62%
2020/06/12	2	322.25	1	318.00	322.50	1	636	0.16%
2020/06/11	4	333.63	28	334.70	329.50	-24	635	-3.78%
2020/06/10	6	330.17	5	329.40	326.50	1	614	0.16%
2020/06/09	3	317.67	1	320.00	319.50	2	593	0.34%
2020/06/08	21	321.76	1	320.00	318.50	20	601	3.33%
2020/06/05	4	319.13	0	0.00	314.50	4	592	0.68%
2020/06/04	3	322.17	6	323.42	317.00	-3	585	-0.51%
2020/06/03	1	314.00	3	316.33	316.50	-2	569	-0.35%
2020/06/02	2	313.50	1	314.00	313.50	1	564	0.18%
2020/06/01	29	319.83	10	319.00	317.50	19	554	3.43%
2020/05/29	2	302.50	2	302.25	305.00	0	525	0.00%
2020/05/28	2	313.75	4	304.63	303.00	-2	519	-0.39%
2020/05/27	14	311.36	11	314.09	315.00	3	501	0.60%
2020/05/26	3	302.00	4	298.50	296.00	-1	466	-0.21%
2020/05/25	9	294.61	16	289.63	296.00	-7	449	-1.56%
2020/05/22	1	292.00	14	291.21	286.00	-13	441	-2.95%
2020/05/21	2	285.50	0	0.00	285.00	2	432	0.46%
2020/05/20	8	291.06	14	296.79	287.00	-6	428	-1.40%
2020/05/19	18	286.89	4	282.88	290.00	14	407	3.44%
2020/05/18	0	0.00	2	266.00	266.00	-2	384	-0.52%
2020/05/15	0	0.00	1	260.50	261.00	-1	381	-0.26%
2020/05/14	2	265.00	0	0.00	261.50	2	381	0.52%
2020/05/13	2	262.25	0	0.00	262.00	2	384	0.52%
2020/05/12	3	263.83	0	0.00	262.50	3	383	0.78%
2020/05/11	2	270.25	0	0.00	266.00	2	384	0.52%
2020/05/07	0	0.00	1	275.50	275.50	-1	383	-0.26%
2020/05/06	3	272.33	1	276.50	271.00	2	384	0.52%
2020/05/05	17	275.26	1	276.50	272.00	16	384	4.16%
2020/05/04	2	274.75	7	272.43	273.00	-5	384	-1.30%
2020/04/30	5	273.50	2	272.00	273.50	3	383	0.78%
2020/04/29	0	0.00	3	264.50	265.00	-3	383	-0.78%
2020/04/28	2	263.25	11	262.68	263.50	-9	385	-2.33%
2020/04/27	10	259.65	1	257.50	261.00	9	387	2.32%
2020/04/24	2	252.00	0	0.00	252.00	2	387	0.52%
2020/04/23	0	0.00	1	253.00	251.00	-1	398	-0.25%
2020/04/22	3	248.33	1	248.50	251.00	2	399	0.50%
2020/04/20	2	262.25	1	260.50	260.50	1	404	0.25%
2020/04/17	2	258.00	2	260.00	263.00	0	400	0.00%
2020/04/15	0	0.00	1	239.50	239.00	-1	381	-0.26%
2020/04/14	1	232.00	1	234.00	235.50	0	381	0.00%
2020/04/10	0	0.00	30	231.08	231.50	-30	382	-7.84%
2020/04/08	1	237.00	0	0.00	240.00	1	383	0.26%
2020/04/07	0	0.00	2	227.00	232.00	-2	374	-0.53%
2020/04/06	2	220.00	9	218.89	222.00	-7	366	-1.91%
2020/03/30	0	0.00	5	210.00	214.50	-5	375	-1.33%
2020/03/25	15	222.23	1	217.50	217.50	14	368	3.80%
2020/03/24	10	208.00	4	208.13	209.00	6	366	1.64%
2020/03/20	3	198.50	12	196.29	196.00	-9	366	-2.46%
2020/03/19	3	183.67	10	180.00	180.50	-7	359	-1.95%
2020/03/18	40	202.38	21	195.69	195.00	19	355	5.35%
2020/03/17	3	196.83	3	198.17	192.00	0	352	0.00%
2020/03/16	0	0.00	27	211.41	208.00	-27	343	-7.85%
2020/03/13	1	233.50	3	226.00	231.00	-2	335	-0.60%
2020/03/12	2	259.75	9	251.22	251.00	-7	334	-2.09%
2020/03/10	0	0.00	2	286.25	288.00	-2	338	-0.59%
2020/03/02	0	0.00	1	298.50	298.00	-1	365	-0.27%
2020/02/25	1	311.00	0	0.00	310.00	1	360	0.28%
2020/02/21	1	317.00	0	0.00	315.50	1	366	0.27%
2020/02/18	0	0.00	2	313.00	310.50	-2	377	-0.53%
2020/02/14	0	0.00	1	318.00	318.50	-1	388	-0.26%
2020/02/13	1	313.00	0	0.00	310.50	1	386	0.26%
2020/02/12	6	313.83	1	313.50	310.00	5	388	1.29%
2020/02/11	0	0.00	1	306.00	307.50	-1	402	-0.25%
2020/02/10	1	298.50	0	0.00	299.00	1	407	0.25%
2020/02/05	1	305.00	9	303.94	303.50	-8	420	-1.90%
2020/02/04	1	302.00	5	302.40	304.00	-4	425	-0.94%
2020/02/03	1	294.00	0	0.00	296.00	1	433	0.23%
2020/01/31	1	301.00	1	303.00	306.00	0	451	0.00%
2020/01/30	1	317.50	1	314.00	305.00	0	476	0.00%
2020/01/20	1	338.50	1	342.50	338.50	0	482	0.00%
2020/01/17	2	343.00	0	0.00	340.00	2	515	0.39%
2020/01/15	6	334.08	2	338.00	331.50	4	512	0.78%
2020/01/14	0	0.00	2	335.50	340.50	-2	512	-0.39%
2020/01/13	0	0.00	1	320.50	324.00	-1	505	-0.20%
2020/01/09	1	322.00	5	322.90	321.50	-4	529	-0.76%
2020/01/08	2	317.50	1	322.00	317.00	1	543	0.18%
2020/01/07	3	320.50	1	322.50	319.50	2	554	0.36%
2020/01/06	2	325.00	1	329.00	327.00	1	562	0.18%
2020/01/03	2	335.50	0	0.00	333.00	2	587	0.34%
2019/12/26	8	327.00	0	0.00	326.50	8	719	1.11%
2019/12/20	1	324.50	159	323.06	324.50	-158	755	-20.90%	大賣/鉅額交易
2019/12/19	1	327.00	0	0.00	328.50	1	751	0.13%
2019/12/17	1	333.00	1	334.00	334.50	0	741	0.00%
2019/12/13	3	334.00	2	328.75	328.00	1	740	0.13%
2019/12/12	1	331.00	1	333.00	333.00	0	735	0.00%
2019/12/11	0	0.00	1	338.50	338.00	-1	729	-0.14%
2019/12/09	1	343.00	1	337.50	337.50	0	728	0.00%
2019/12/06	13	330.62	13	332.81	339.50	0	724	0.00%
2019/12/05	4	326.88	4	326.50	324.00	0	713	0.00%
2019/12/03	3	334.50	2	338.75	337.50	1	695	0.14%
2019/12/02	1	341.00	7	348.36	335.50	-6	691	-0.87%
2019/11/29	3	362.67	7	365.00	363.50	-4	678	-0.59%
2019/11/28	1	373.50	1	372.50	372.00	0	675	0.00%
2019/11/26	30	366.97	1	366.00	366.00	29	691	4.19%
2019/11/25	1	365.00	2	362.50	361.00	-1	695	-0.14%
2019/11/22	3	369.00	2	365.00	365.00	1	696	0.14%
2019/11/21	3	366.83	1	365.00	369.50	2	701	0.28%
2019/11/20	3	376.83	7	367.79	367.00	-4	702	-0.57%
2019/11/19	1	379.50	2	372.75	379.00	-1	700	-0.14%
2019/11/18	2	366.75	7	368.50	368.50	-5	695	-0.72%
2019/11/15	3	370.00	4	368.25	366.00	-1	706	-0.14%
2019/11/14	6	362.33	9	361.56	363.00	-3	707	-0.42%
2019/11/13	2	358.50	8	357.50	361.00	-6	704	-0.85%
2019/11/12	4	350.75	2	349.25	348.50	2	697	0.29%
2019/11/08	36	352.04	31	354.56	353.50	5	695	0.72%
2019/11/07	6	361.50	10	358.80	358.00	-4	683	-0.59%
2019/11/06	4	374.88	1	375.00	375.00	3	679	0.44%
2019/11/04	7	378.57	1	375.00	375.00	6	672	0.89%
2019/11/01	1	386.00	2	386.00	387.00	-1	667	-0.15%
2019/10/31	7	386.79	1	387.00	382.50	6	660	0.91%
2019/10/30	20	396.40	14	405.64	396.00	6	648	0.92%
2019/10/29	17	398.71	10	396.20	404.00	7	626	1.12%
2019/10/28	10	390.30	5	394.30	388.00	5	604	0.83%
2019/10/25	8	386.69	18	388.92	391.00	-10	592	-1.69%
2019/10/24	4	370.88	5	373.10	371.00	-1	555	-0.18%
2019/10/23	9	372.17	26	368.17	367.00	-17	559	-3.04%
2019/10/22	8	375.19	5	375.00	375.50	3	556	0.54%
2019/10/21	4	375.75	3	373.00	373.00	1	552	0.18%
2019/10/18	5	384.20	5	382.70	380.00	0	558	0.00%
2019/10/17	19	381.97	12	384.54	385.00	7	559	1.25%
2019/10/16	8	374.00	13	376.08	375.00	-5	548	-0.91%
2019/10/15	28	370.50	21	372.48	367.00	7	533	1.31%
2019/10/14	7	385.64	18	383.86	380.00	-11	522	-2.11%
2019/10/09	4	385.63	13	388.12	379.00	-9	510	-1.76%
2019/10/08	7	381.00	4	381.88	385.00	3	486	0.62%
2019/10/07	10	372.00	17	372.53	370.50	-7	451	-1.55%
2019/10/04	35	365.09	20	369.40	370.00	15	431	3.48%
2019/10/03	21	354.21	13	354.50	353.00	8	392	2.04%
2019/10/02	12	338.50	13	339.46	350.00	-1	361	-0.28%
2019/10/01	11	330.95	0	0.00	327.50	11	329	3.33%
2019/09/27	17	331.59	14	332.04	327.00	3	322	0.93%
2019/09/26	7	327.36	19	329.32	330.50	-12	310	-3.86%
2019/09/25	2	319.50	2	321.25	314.00	0	293	0.00%
2019/09/24	1	324.00	0	0.00	322.00	1	298	0.33%
2019/09/23	2	323.00	0	0.00	322.00	2	301	0.66%
2019/09/20	1	319.50	1	322.00	323.00	0	302	0.00%
2019/09/19	0	0.00	3	316.00	315.50	-3	302	-0.99%
2019/09/18	1	315.00	1	314.50	314.50	0	305	0.00%
2019/09/17	0	0.00	1	310.50	315.50	-1	306	-0.33%
2019/09/16	3	312.00	4	312.00	312.00	-1	311	-0.32%
2019/09/12	3	315.00	0	0.00	315.00	3	312	0.96%
2019/09/11	1	313.00	11	316.73	312.50	-10	316	-3.16%
2019/09/10	3	316.00	0	0.00	319.00	3	313	0.96%
2019/09/06	1	322.50	0	0.00	321.50	1	313	0.32%
2019/09/05	2	330.50	1	328.00	328.00	1	311	0.32%
2019/09/04	0	0.00	1	326.00	328.00	-1	313	-0.32%
2019/09/02	3	322.00	3	325.00	322.00	0	316	0.00%
2019/08/30	1	335.00	5	333.00	322.00	-4	317	-1.26%
2019/08/29	0	0.00	7	328.86	327.50	-7	311	-2.25%
2019/08/28	0	0.00	1	321.50	322.00	-1	305	-0.33%
2019/08/27	1	317.50	101	313.07	312.50	-100	301	-33.22%	大賣/
2019/08/26	6	309.67	1	314.50	311.00	5	303	1.65%
2019/08/23	3	320.00	10	321.00	320.00	-7	300	-2.33%
2019/08/22	30	328.38	0	0.00	322.50	30	299	10.03%
2019/08/21	1	323.00	6	326.00	328.00	-5	293	-1.70%
2019/08/20	4	329.75	1	326.50	326.50	3	291	1.03%
2019/08/19	8	317.69	1	320.50	319.00	7	284	2.46%
2019/08/16	1	306.50	0	0.00	313.00	1	281	0.35%
2019/08/15	1	305.00	1	308.00	306.50	0	285	0.00%
2019/08/14	0	0.00	1	308.00	307.00	-1	286	-0.35%
2019/08/12	5	321.00	5	315.00	315.00	0	286	0.00%
2019/08/08	1	306.00	6	308.83	310.00	-5	283	-1.76%
2019/08/07	0	0.00	5	297.90	297.00	-5	280	-1.79%
2019/08/06	2	296.00	30	293.82	299.00	-28	279	-10.01%
2019/08/05	3	305.00	0	0.00	305.00	3	277	1.08%
2019/08/02	0	0.00	10	318.50	320.00	-10	276	-3.62%
2019/07/30	11	327.00	1	328.50	328.00	10	280	3.56%
2019/07/26	15	339.37	5	339.80	333.50	10	280	3.56%
2019/07/25	16	340.47	5	339.90	338.00	11	278	3.95%
2019/07/24	5	334.00	0	0.00	331.00	5	271	1.84%
2019/07/23	7	332.00	0	0.00	329.50	7	274	2.55%
2019/07/22	7	327.64	1	332.50	335.50	6	276	2.17%
2019/07/19	17	320.44	1	320.00	324.00	16	269	5.94%
2019/07/17	1	312.00	0	0.00	309.50	1	271	0.37%
2019/07/16	0	0.00	1	306.00	308.00	-1	273	-0.37%
2019/07/15	2	302.50	1	301.50	302.00	1	281	0.36%
2019/07/12	1	297.00	1	300.50	299.50	0	303	0.00%
2019/07/11	1	292.50	1	294.00	294.00	0	313	0.00%
2019/07/10	1	288.50	1	288.50	290.00	0	314	0.00%
2019/07/09	0	0.00	1	287.00	287.00	-1	316	-0.32%
2019/07/04	2	292.00	0	0.00	292.50	2	336	0.59%
2019/07/03	0	0.00	38	296.26	292.00	-38	343	-11.07%
2019/07/02	0	0.00	1	301.00	298.50	-1	342	-0.29%
2019/07/01	0	0.00	35	303.14	304.00	-35	347	-10.07%
2019/06/28	0	0.00	14	295.57	298.00	-14	347	-4.02%
2019/06/27	1	292.50	0	0.00	291.50	1	344	0.29%
2019/06/19	28	288.89	0	0.00	291.00	28	342	8.17%
2019/06/18	5	282.49	0	0.00	281.00	5	339	1.48%
2019/06/13	0	283.00	0	0.00	282.50	0	345	0.00%
2019/06/12	2	285.00	0	0.00	284.00	2	347	0.58%
2019/06/11	5	291.40	0	0.00	289.00	5	349	1.43%
2019/06/05	10	297.75	0	0.00	286.00	10	354	2.82%
2019/06/04	44	292.01	0	0.00	292.00	44	352	12.47%
2019/06/03	0	0.00	1	289.50	289.50	-1	365	-0.27%
2019/05/31	8	295.38	7	297.29	296.50	1	366	0.27%
2019/05/30	3	291.00	4	292.25	291.00	-1	364	-0.27%
2019/05/28	1	283.00	0	0.00	282.50	1	365	0.27%
2019/05/24	0	0.00	1	288.00	287.00	-1	370	-0.27%
2019/05/21	0	0.00	8	275.06	278.00	-8	376	-2.13%
2019/05/17	0	0.00	6	291.00	282.00	-6	377	-1.59%
2019/05/16	2	298.00	0	0.00	295.50	2	383	0.52%
2019/05/15	0	0.00	1	301.50	301.50	-1	389	-0.26%
2019/05/14	4	302.50	0	0.00	304.00	4	405	0.99%
2019/05/10	1	313.00	0	0.00	310.00	1	441	0.23%
2019/05/09	0	0.00	7	306.29	307.50	-7	453	-1.54%
2019/05/08	6	314.92	1	313.50	316.00	5	459	1.09%
2019/05/07	2	315.00	1	316.50	316.00	1	464	0.22%
2019/05/06	0	0.00	3	306.00	306.50	-3	470	-0.64%
2019/05/02	1	340.00	0	0.00	335.00	1	507	0.20%
2019/04/30	1	331.00	1.1	334.64	338.00	-0.1	513	-0.02%
2019/04/26	0	0.00	3	331.00	332.00	-3	509	-0.59%
2019/04/25	0	0.00	2	342.00	340.50	-2	503	-0.40%
2019/04/24	1	357.00	1	340.00	341.50	0	502	0.00%
2019/04/23	1	354.50	4	350.88	355.00	-3	494	-0.61%
2019/04/22	0	0.00	1	348.00	350.00	-1	487	-0.21%
2019/04/19	2	342.00	3	344.67	348.00	-1	485	-0.21%
2019/04/18	2	337.00	4	333.88	345.00	-2	475	-0.42%
2019/04/17	0	0.00	1	326.00	324.50	-1	456	-0.22%
2019/04/16	1	313.50	0	0.00	313.50	1	443	0.23%
2019/04/11	0	0.00	4	319.50	315.50	-4	434	-0.92%
2019/04/10	3	312.50	6	312.00	310.00	-3	426	-0.70%
2019/04/09	0	0.00	1	307.00	309.00	-1	421	-0.24%
2019/04/08	0	0.00	6	299.33	300.00	-6	414	-1.45%
2019/04/03	4	294.50	5	299.50	297.00	-1	414	-0.24%
2019/04/02	1	284.00	0	0.00	296.50	1	407	0.25%
2019/03/29	2	279.00	0	0.00	279.50	2	401	0.50%
2019/03/28	2	278.00	30	277.85	278.00	-28	403	-6.95%
2019/03/27	0	0.00	2	284.00	283.50	-2	401	-0.50%
2019/03/26	0	0.00	15	285.57	282.50	-15	400	-3.74%
2019/03/25	0	0.00	5	284.00	284.50	-5	398	-1.25%
2019/03/22	10	289.50	0	0.00	295.50	10	394	2.53%
2019/03/21	24	286.63	1	284.00	284.00	23	387	5.93%
2019/03/18	0	0.00	1	277.00	278.00	-1	378	-0.26%
2019/03/15	2	275.00	0	0.00	276.00	2	374	0.53%
2019/03/14	4	272.00	0	0.00	271.50	4	371	1.08%
2019/03/13	58	279.12	10	280.25	278.50	48	365	13.14%
2019/03/12	3	285.50	0	0.00	285.00	3	358	0.84%
2019/03/11	0	0.00	7	289.07	289.00	-7	355	-1.97%
2019/03/08	1	283.00	22	280.20	283.00	-21	352	-5.95%
2019/03/07	4	286.50	7	285.00	285.00	-3	350	-0.86%
2019/03/06	0	0.00	3	310.50	310.50	-3	337	-0.89%
2019/03/05	0	0.00	10	316.15	314.00	-10	333	-3.00%
2019/03/04	6	314.50	29	314.17	313.50	-23	328	-6.99%
2019/02/27	3	308.33	0	0.00	314.50	3	325	0.92%
2019/02/26	0	0.00	3	313.00	311.00	-3	320	-0.94%
2019/02/25	4	318.13	0	0.00	316.00	4	314	1.27%
2019/02/22	0	0.00	6	319.00	319.00	-6	310	-1.93%
2019/02/21	4	323.50	1	327.50	324.00	3	305	0.98%
2019/02/20	4	317.00	3	318.00	325.00	1	298	0.33%
2019/02/18	5	315.40	1	319.00	313.50	4	280	1.43%
2019/02/15	11	310.86	0	0.00	318.50	11	275	4.00%
2019/02/14	12	324.25	0	0.00	318.00	12	264	4.54%
2019/02/13	25	319.96	17	323.53	327.00	8	254	3.15%
2019/02/12	20	308.98	19	308.18	315.00	1	235	0.42%
2019/02/11	16	296.59	1	296.00	307.00	15	216	6.91%
2019/01/30	17	279.03	1	287.00	279.50	16	193	8.27%
2019/01/29	6	284.42	0	0.00	290.00	6	178	3.37%
2019/01/28	20	294.75	13	294.62	285.00	7	167	4.18%
2019/01/25	15	294.87	1	299.50	298.00	14	158	8.85%
2019/01/24	15	299.33	0	0.00	300.50	15	146	10.26%
2019/01/23	0	0.00	12	290.33	281.50	-12	120	-9.96%