M31 (6643)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	11.3	703.06	4	699.28	700.00	7.3	1,049	0.70%
2024/11/19	7.2	688.67	7.1	675.61	691.00	0.1	1,038	0.01%
2024/11/18	4.4	671.97	25.3	667.77	660.00	-20.9	1,027	-2.04%
2024/11/15	10.6	701.15	18.1	703.49	695.00	-7.5	1,015	-0.73%
2024/11/14	22	722.54	6.1	721.76	715.00	16	1,011	1.58%
2024/11/13	4.2	717.17	13	722.14	716.00	-8.8	1,004	-0.88%
2024/11/12	13.1	731.07	15.1	728.69	728.00	-2	999	-0.20%
2024/11/11	20.6	734.45	6	734.00	726.00	14.6	990	1.48%
2024/11/08	5.6	723.79	18.1	722.16	728.00	-12.4	981	-1.27%
2024/11/07	16.9	721.30	14	729.86	720.00	2.9	1,005	0.28%
2024/11/06	2.5	763.80	4.1	761.83	763.00	-1.6	1,036	-0.15%
2024/11/05	11.3	760.88	10	765.50	752.00	1.3	1,082	0.12%
2024/11/04	15	772.98	20	770.75	778.00	-5	1,103	-0.45%
2024/11/01	4.4	717.71	12	730.44	748.00	-7.6	1,071	-0.71%
2024/10/30	8.7	769.26	17.3	774.31	758.00	-8.7	1,062	-0.81%
2024/10/29	9	780.30	3	803.46	776.00	6	1,046	0.57%
2024/10/28	15	823.78	14.1	826.36	808.00	0.9	1,046	0.09%
2024/10/25	5.1	815.25	3.1	833.12	816.00	1.9	1,047	0.18%
2024/10/24	10.1	835.94	7	849.85	824.00	3.1	1,070	0.29%
2024/10/23	13.7	861.95	5.1	855.32	852.00	8.6	1,071	0.80%
2024/10/22	5.7	842.69	6	854.20	841.00	-0.3	1,069	-0.03%
2024/10/21	19.5	850.41	10.1	832.18	855.00	9.5	1,071	0.88%
2024/10/18	7.2	810.37	3.1	819.75	802.00	4.2	1,060	0.39%
2024/10/17	3.1	824.03	4.6	828.86	816.00	-1.5	1,082	-0.14%
2024/10/16	1.2	827.19	45.5	831.77	826.00	-44.3	1,094	-4.05%
2024/10/15	0	854.61	1	859.00	854.00	-1	1,117	-0.09%
2024/10/14	4.3	864.59	4	862.50	863.00	0.3	1,124	0.03%
2024/10/11	6.2	901.38	5.4	887.42	876.00	0.7	1,144	0.06%
2024/10/09	7.8	862.92	5.4	866.61	849.00	2.4	1,143	0.21%
2024/10/07	0	0.00	1	834.00	832.00	-1	1,211	-0.08%
2024/10/04	0.1	839.00	0	845.00	834.00	0.1	1,238	0.01%
2024/09/30	0	827.00	0	824.80	823.00	0	1,320	0.00%
2024/09/27	1.2	806.69	0	0.00	818.00	1.2	1,340	0.09%
2024/09/26	0.1	776.76	0	0.00	775.00	0.1	1,342	0.01%
2024/09/25	1.2	806.16	154	782.84	798.00	-152.8	1,341	-11.39%	大賣/鉅額交易
2024/09/24	0.2	798.00	3.1	799.30	798.00	-2.9	1,327	-0.22%
2024/09/23	1.1	886.00	1.2	886.00	886.00	-0.2	1,326	-0.01%
2024/09/20	17	995.75	10	990.80	984.00	7	1,331	0.53%
2024/09/19	18	989.17	20.5	995.60	1015.00	-2.4	1,305	-0.19%
2024/09/18	11	987.28	15.3	982.52	962.00	-4.3	1,272	-0.34%
2024/09/16	11.1	988.30	13.1	980.37	980.00	-2	1,241	-0.16%
2024/09/13	26.2	949.31	21.3	962.15	989.00	4.8	1,211	0.40%
2024/09/12	10	860.88	6.3	885.56	913.00	3.7	1,149	0.32%
2024/09/11	10	811.01	0	831.30	830.00	10	1,160	0.86%
2024/09/10	2.4	808.04	3.1	802.01	805.00	-0.7	1,204	-0.06%
2024/09/09	6.3	813.40	1.2	812.77	822.00	5.1	1,239	0.41%
2024/09/06	1.3	856.47	0	860.00	834.00	1.3	1,263	0.10%
2024/09/05	5.3	845.88	4	834.87	845.00	1.3	1,272	0.10%
2024/09/04	3.3	839.53	11.1	848.20	825.00	-7.8	1,288	-0.61%
2024/09/03	3.3	915.40	16	916.92	898.00	-12.7	1,284	-0.99%
2024/09/02	2.2	929.80	10	942.65	925.00	-7.9	1,299	-0.60%
2024/08/30	2	961.98	2.1	962.88	965.00	0	1,326	0.00%
2024/08/29	10	955.99	1.1	958.46	958.00	9	1,384	0.65%
2024/08/28	4.5	945.50	15.1	950.41	943.00	-10.6	1,390	-0.76%
2024/08/27	13.9	967.02	6	947.50	956.00	7.9	1,403	0.56%
2024/08/26	25.1	981.08	13.2	1006.95	969.00	11.8	1,408	0.84%
2024/08/23	0.1	996.32	4	1007.49	1010.00	-3.9	1,410	-0.28%
2024/08/22	1.1	999.44	28.1	992.56	1000.00	-27	1,442	-1.87%
2024/08/21	5.1	997.58	28.1	995.26	991.00	-23	1,455	-1.58%
2024/08/20	1	1019.46	1.1	1024.12	1010.00	0	1,469	0.00%
2024/08/19	4.5	1018.19	4.1	1015.15	1025.00	0.4	1,473	0.02%
2024/08/16	2.9	1036.79	26.1	1057.24	1050.00	-23.2	1,474	-1.58%
2024/08/15	6.1	950.51	6.2	982.93	975.00	-0.1	1,472	-0.01%
2024/08/14	11.4	897.50	3.1	897.57	900.00	8.3	1,476	0.56%
2024/08/13	0	869.24	4	869.77	870.00	-4	1,481	-0.27%
2024/08/12	4.3	859.74	3.1	862.73	860.00	1.2	1,507	0.08%
2024/08/09	15.3	876.05	68.6	863.07	885.00	-53.2	1,536	-3.46%
2024/08/08	38.8	803.61	108.3	798.03	826.00	-69.5	1,525	-4.56%	大賣/
2024/08/07	39.7	876.37	9.4	899.12	870.00	30.3	1,481	2.04%
2024/08/06	5.7	879.68	27.4	866.97	863.00	-21.7	1,452	-1.49%
2024/08/05	2.3	936.86	19.7	941.59	936.00	-17.4	1,435	-1.21%
2024/08/02	3.1	1060.79	29.3	1055.88	1040.00	-26.2	1,443	-1.82%
2024/08/01	4.4	1145.44	4.9	1146.95	1155.00	-0.5	1,440	-0.03%
2024/07/31	15	1115.73	69.5	1114.98	1115.00	-54.5	1,443	-3.78%
2024/07/30	14.3	1124.74	17.2	1117.80	1145.00	-2.9	1,440	-0.20%
2024/07/29	33.1	1162.19	23.3	1184.85	1125.00	9.9	1,426	0.69%
2024/07/26	18.2	1265.24	3.4	1270.83	1245.00	14.7	1,402	1.05%
2024/07/23	11	1312.72	5	1323.94	1300.00	6	1,410	0.43%
2024/07/22	11.2	1276.35	36.2	1269.35	1285.00	-25.1	1,415	-1.77%
2024/07/19	5.2	1339.50	16.6	1334.10	1315.00	-11.4	1,412	-0.81%
2024/07/18	24.2	1355.46	15.6	1367.77	1330.00	8.6	1,413	0.61%
2024/07/17	4.1	1461.86	7.4	1442.72	1465.00	-3.3	1,393	-0.24%
2024/07/16	22.3	1424.09	8	1415.63	1405.00	14.3	1,394	1.03%
2024/07/15	4.1	1418.61	3.7	1420.46	1400.00	0.5	1,387	0.04%
2024/07/12	17.3	1423.33	8.2	1412.97	1425.00	9.1	1,400	0.65%
2024/07/11	6.1	1421.53	7.2	1428.11	1395.00	-1.1	1,400	-0.08%
2024/07/10	37.4	1403.40	20.2	1420.09	1405.00	17.2	1,413	1.22%
2024/07/09	101.8	1356.04	54.6	1328.05	1410.00	47.2	1,391	3.39%	大買/
2024/07/08	4.9	1292.77	23.4	1302.70	1285.00	-18.5	1,360	-1.36%
2024/07/05	72.7	1331.65	16.3	1352.73	1305.00	56.4	1,356	4.16%
2024/07/04	64.1	1301.80	14.6	1278.15	1330.00	49.5	1,334	3.71%
2024/07/03	14.1	1217.49	8.4	1211.75	1210.00	5.7	1,321	0.43%
2024/07/02	0.1	1194.17	1.1	1199.98	1195.00	-1	1,320	-0.08%
2024/07/01	8	1179.57	3	1175.03	1180.00	5	1,334	0.38%
2024/06/28	6.8	1118.06	3.2	1129.46	1135.00	3.6	1,370	0.27%
2024/06/27	3.2	1103.71	0.1	1124.71	1100.00	3.1	1,394	0.22%
2024/06/26	3.1	1103.66	5.3	1088.96	1125.00	-2.2	1,411	-0.16%
2024/06/25	3.2	1066.63	9	1073.67	1085.00	-5.8	1,406	-0.41%
2024/06/24	4.7	1288.20	6	1272.03	1245.00	-1.3	1,399	-0.09%
2024/06/21	0	1316.25	33.7	1322.66	1320.00	-33.7	1,391	-2.42%
2024/06/20	5.6	1314.20	2.9	1318.28	1330.00	2.7	1,387	0.19%
2024/06/19	2.8	1291.30	22.9	1299.05	1320.00	-20.1	1,382	-1.45%
2024/06/18	25	1327.45	23.4	1313.52	1330.00	1.6	1,376	0.12%
2024/06/17	35.9	1292.39	19.8	1291.27	1310.00	16.1	1,341	1.20%
2024/06/14	100.6	1209.85	22.5	1199.58	1225.00	78.2	1,289	6.06%
2024/06/13	16.1	1148.46	10.6	1135.97	1135.00	5.5	1,246	0.44%
2024/06/12	15.3	1097.63	5.2	1086.85	1110.00	10.1	1,218	0.83%
2024/06/11	10.4	1103.81	11.3	1100.41	1090.00	-0.9	1,236	-0.07%
2024/06/07	42.1	1159.29	3.2	1150.33	1165.00	38.8	1,230	3.16%
2024/06/06	10.5	1151.08	40.1	1155.00	1150.00	-29.6	1,228	-2.41%
2024/06/05	32.2	1151.17	13.6	1145.46	1130.00	18.5	1,225	1.51%
2024/06/04	24.2	1196.55	266.9	1161.65	1135.00	-242.7	1,214	-19.98%	大賣/鉅額交易
2024/06/03	17.2	1132.31	2.1	1122.51	1135.00	15	1,195	1.26%
2024/05/31	53.5	1131.83	19.4	1121.28	1095.00	34.1	1,215	2.81%
2024/05/30	12.3	1132.22	15.1	1122.44	1140.00	-2.9	1,229	-0.23%
2024/05/29	5	1123.79	2.1	1136.91	1110.00	2.9	1,241	0.23%
2024/05/28	35.5	1121.35	9.1	1102.05	1130.00	26.4	1,242	2.13%
2024/05/27	13	1070.83	3	1066.73	1070.00	10	1,216	0.82%
2024/05/24	14	1052.48	5.3	1047.26	1040.00	8.7	1,204	0.72%
2024/05/23	6.5	1039.10	13.1	1034.30	1040.00	-6.6	1,188	-0.55%
2024/05/22	3.2	1039.88	2	1042.50	1030.00	1.2	1,186	0.10%
2024/05/21	6.5	1054.62	4	1046.25	1050.00	2.5	1,182	0.21%
2024/05/20	7.1	1067.68	12.1	1048.47	1070.00	-4.9	1,177	-0.42%
2024/05/17	4.2	1052.67	12	1052.92	1055.00	-7.8	1,170	-0.67%
2024/05/16	15.5	1072.49	10.1	1084.88	1070.00	5.5	1,166	0.47%
2024/05/15	21.6	1073.72	10.2	1072.56	1085.00	11.4	1,143	1.00%
2024/05/14	16.9	1018.50	20.1	1008.02	1030.00	-3.2	1,112	-0.28%
2024/05/13	17.5	997.40	16.2	980.70	965.00	1.3	1,114	0.12%
2024/05/10	18.7	1034.18	43.5	1027.81	1015.00	-24.8	1,118	-2.22%
2024/05/09	11.6	1122.56	11	1127.27	1095.00	0.6	1,108	0.05%
2024/05/08	4.8	1151.65	4.2	1160.99	1145.00	0.6	1,126	0.05%
2024/05/07	14.1	1158.14	10.8	1168.19	1145.00	3.4	1,164	0.29%
2024/05/06	18.7	1171.04	11.6	1159.08	1200.00	7.1	1,176	0.61%
2024/05/03	24.2	1216.90	4.1	1219.15	1180.00	20.1	1,207	1.66%
2024/05/02	3	1190.13	7.3	1203.49	1205.00	-4.2	1,214	-0.35%
2024/04/30	6.1	1206.69	5.9	1210.81	1200.00	0.2	1,229	0.02%
2024/04/29	19.6	1246.70	5.6	1242.17	1210.00	14	1,262	1.11%
2024/04/26	21.1	1189.28	14.9	1182.69	1180.00	6.3	1,258	0.50%
2024/04/25	16.2	1143.16	14.7	1130.33	1120.00	1.5	1,261	0.12%
2024/04/24	20.1	1183.12	4	1183.73	1190.00	16.1	1,276	1.26%
2024/04/23	21	1144.88	54	1143.15	1145.00	-33	1,310	-2.52%
2024/04/22	6.8	1163.38	16.1	1167.65	1135.00	-9.3	1,345	-0.69%
2024/04/19	9.7	1205.17	13.3	1223.03	1215.00	-3.6	1,343	-0.27%
2024/04/18	12.5	1262.67	33.7	1267.80	1295.00	-21.3	1,343	-1.58%
2024/04/17	6.7	1317.98	42.3	1304.45	1325.00	-35.6	1,360	-2.62%
2024/04/16	60.1	1302.30	11.6	1277.12	1310.00	48.5	1,342	3.61%
2024/04/15	7.4	1242.39	3.1	1234.99	1220.00	4.4	1,338	0.33%
2024/04/12	24.2	1309.90	4	1295.00	1295.00	20.1	1,344	1.50%
2024/04/11	10.4	1303.69	100.2	1296.91	1295.00	-89.8	1,347	-6.66%
2024/04/10	21.5	1347.65	11.5	1339.10	1320.00	10	1,337	0.74%
2024/04/09	1.7	1386.12	5.2	1350.68	1350.00	-3.5	1,330	-0.26%
2024/04/08	7.7	1446.45	1.1	1435.15	1400.00	6.6	1,329	0.50%
2024/04/03	5.6	1564.13	3.6	1574.50	1555.00	2	1,311	0.15%
2024/04/02	11.5	1537.54	15.2	1549.21	1595.00	-3.7	1,293	-0.29%
2024/04/01	16.7	1428.33	15.9	1448.94	1480.00	0.7	1,252	0.06%
2024/03/29	10.4	1394.58	9.1	1345.86	1410.00	1.2	1,226	0.10%
2024/03/28	3.6	1295.14	1	1354.59	1285.00	2.6	1,209	0.21%
2024/03/27	9	1362.80	5.1	1377.07	1355.00	3.9	1,208	0.32%
2024/03/26	18.1	1374.81	0.2	1390.00	1365.00	17.9	1,209	1.48%
2024/03/25	0.7	1459.29	1	1440.00	1395.00	-0.2	1,209	-0.02%
2024/03/22	0.1	1484.72	11	1498.18	1450.00	-10.9	1,209	-0.91%
2024/03/21	1.2	1460.24	19	1457.11	1470.00	-17.8	1,214	-1.47%
2024/03/20	0	1419.73	1.1	1424.07	1405.00	-1.1	1,246	-0.09%
2024/03/19	21.2	1394.27	5.2	1403.97	1370.00	16	1,283	1.25%
2024/03/18	4.3	1345.96	1	1340.03	1375.00	3.3	1,320	0.25%
2024/03/15	10.2	1358.80	1.7	1401.87	1320.00	8.5	1,350	0.63%
2024/03/14	15.1	1506.51	7.7	1469.65	1465.00	7.4	1,406	0.52%
2024/03/13	8.8	1469.18	46.4	1446.80	1445.00	-37.7	1,395	-2.70%
2024/03/12	5.8	1540.08	6	1538.33	1490.00	-0.2	1,401	-0.02%
2024/03/11	26	1568.71	5.5	1565.15	1555.00	20.5	1,433	1.43%
2024/03/08	19.3	1589.82	15.4	1544.01	1490.00	3.9	1,436	0.27%
2024/03/07	6.7	1623.51	31.8	1577.93	1595.00	-25.1	1,431	-1.76%
2024/03/06	4.7	1643.18	57.8	1625.76	1625.00	-53.1	1,404	-3.78%
2024/03/05	10.1	1838.73	10.3	1814.06	1805.00	-0.2	1,415	-0.02%
2024/03/04	16.6	2031.12	30.8	2034.21	2005.00	-14.2	1,419	-1.00%
2024/03/01	6.8	1874.38	12.1	1902.53	1985.00	-5.4	1,393	-0.38%
2024/02/29	4.1	1802.42	4.2	1818.02	1805.00	-0.1	1,369	-0.01%
2024/02/27	1.1	1753.36	0.1	1775.00	1800.00	1	1,362	0.07%
2024/02/26	0.5	1768.72	5	1746.97	1755.00	-4.6	1,361	-0.34%
2024/02/23	1.4	1743.73	0.1	1733.71	1745.00	1.3	1,365	0.09%
2024/02/22	1.4	1656.03	2	1660.12	1650.00	-0.6	1,364	-0.04%
2024/02/21	1	1606.85	13.3	1650.14	1605.00	-12.2	1,364	-0.90%
2024/02/20	0.3	1680.90	24	1694.58	1685.00	-23.7	1,361	-1.74%
2024/02/19	2	1694.37	8.8	1704.98	1690.00	-6.8	1,359	-0.50%
2024/02/16	2.3	1766.00	37	1744.61	1770.00	-34.7	1,365	-2.54%
2024/02/15	16.9	1786.40	2.7	1798.31	1820.00	14.2	1,423	1.00%
2024/02/05	8.5	1751.48	54.2	1773.05	1710.00	-45.7	1,447	-3.16%
2024/02/02	27.2	1819.62	35	1815.71	1805.00	-7.8	1,470	-0.53%
2024/02/01	17.2	1771.79	20.1	1778.66	1725.00	-2.9	1,489	-0.20%
2024/01/31	7	1792.81	21.8	1770.62	1760.00	-14.7	1,515	-0.97%
2024/01/30	37	1649.88	147.5	1649.12	1750.00	-110.4	1,482	-7.45%	大賣/鉅額交易
2024/01/29	9.2	1517.64	8.5	1525.98	1610.00	0.6	1,440	0.04%
2024/01/26	16.4	1498.97	33.5	1479.86	1535.00	-17.1	1,416	-1.21%
2024/01/25	10.4	1418.82	34.5	1404.57	1425.00	-24.1	1,370	-1.76%
2024/01/24	2.5	1372.03	41.9	1392.55	1390.00	-39.4	1,349	-2.92%
2024/01/23	13.4	1464.69	12.1	1442.89	1425.00	1.2	1,331	0.09%
2024/01/22	7	1397.68	2.5	1402.48	1400.00	4.5	1,292	0.35%
2024/01/19	2.7	1388.07	22.5	1404.49	1375.00	-19.8	1,277	-1.55%
2024/01/18	8.6	1397.11	36.8	1400.05	1405.00	-28.1	1,256	-2.24%
2024/01/17	38.9	1393.50	64.2	1414.43	1400.00	-25.3	1,230	-2.05%
2024/01/16	9.5	1331.31	25.1	1348.00	1370.00	-15.5	1,180	-1.31%
2024/01/15	25.5	1269.50	8.6	1255.49	1265.00	16.9	1,137	1.48%
2024/01/12	5.1	1237.13	13.1	1241.21	1280.00	-7.9	1,146	-0.69%
2024/01/11	35.1	1215.05	56.3	1222.80	1230.00	-21.2	1,207	-1.76%
2024/01/10	9.8	1126.53	25.3	1128.94	1145.00	-15.5	1,200	-1.29%
2024/01/09	17.1	1138.28	26.8	1146.16	1110.00	-9.7	1,253	-0.77%
2024/01/08	27.3	1139.95	12	1137.16	1140.00	15.3	1,270	1.20%
2024/01/05	20.5	1107.53	18.9	1103.75	1130.00	1.6	1,275	0.12%
2024/01/04	23	1074.81	6.5	1070.27	1060.00	16.5	1,298	1.27%
2024/01/03	12.8	1082.76	9.1	1078.36	1090.00	3.7	1,320	0.28%
2024/01/02	63.6	1072.19	4.1	1072.30	1085.00	59.5	1,306	4.56%
2023/12/29	4	1047.50	0.1	1050.00	1060.00	3.9	1,293	0.30%
2023/12/28	14	1048.57	0	0.00	1045.00	14	1,300	1.08%
2023/12/27	34.2	1032.08	2.3	1040.00	1040.00	31.9	1,308	2.44%
2023/12/26	15.1	987.94	0	989.00	996.00	15.1	1,316	1.15%
2023/12/25	11.2	975.36	0.4	984.65	972.00	10.8	1,327	0.81%
2023/12/22	2	985.00	0	0.00	988.00	2	1,336	0.15%
2023/12/21	1	973.52	0.2	983.87	982.00	0.9	1,349	0.06%
2023/12/20	2	984.51	0	0.00	987.00	2	1,360	0.15%
2023/12/19	25.1	987.75	1.4	987.02	980.00	23.7	1,375	1.72%
2023/12/18	41	989.44	1.6	981.15	986.00	39.4	1,391	2.83%
2023/12/15	21.3	1079.99	18.6	1085.80	1060.00	2.7	1,397	0.19%
2023/12/14	9.6	1139.43	6.3	1142.56	1130.00	3.2	1,373	0.24%
2023/12/13	68	1171.97	9	1142.36	1165.00	59	1,344	4.39%
2023/12/12	7	1129.06	19.3	1129.32	1120.00	-12.3	1,335	-0.92%
2023/12/11	57.9	1104.93	49.3	1103.61	1130.00	8.6	1,324	0.65%
2023/12/08	3	1036.59	12	1033.01	1030.00	-9	1,287	-0.70%
2023/12/07	82	1000.43	3.3	997.61	987.00	78.7	1,285	6.12%
2023/12/06	18.1	1039.02	54.4	1027.71	1035.00	-36.3	1,277	-2.84%
2023/12/05	49.2	975.02	48.6	957.27	979.00	0.7	1,254	0.05%
2023/12/04	13.2	989.14	36.6	974.58	967.00	-23.3	1,251	-1.86%
2023/12/01	7.4	1001.89	5.6	1003.80	994.00	1.8	1,246	0.14%
2023/11/30	17.2	1037.40	10.8	1033.12	1015.00	6.4	1,236	0.52%
2023/11/29	58.5	983.19	12.3	999.53	1015.00	46.2	1,201	3.84%
2023/11/28	0.6	978.91	0.2	985.44	1000.00	0.4	1,170	0.04%
2023/11/27	9	950.33	0	0.00	949.00	9	1,178	0.76%
2023/11/24	0.1	957.00	0	0.00	951.00	0.1	1,200	0.01%
2023/11/22	23.1	974.35	0	0.00	974.00	23.1	1,243	1.86%
2023/11/17	2	946.00	1.3	949.85	946.00	0.7	1,355	0.05%
2023/11/16	0	0.00	6	956.20	960.00	-6	1,424	-0.42%
2023/11/15	1	945.00	4.2	970.87	978.00	-3.2	1,449	-0.22%
2023/11/14	13.1	947.42	18.3	954.31	976.00	-5.2	1,462	-0.35%
2023/11/13	8.2	937.08	18	936.78	923.00	-9.8	1,442	-0.68%
2023/11/10	41.8	939.79	68.7	961.95	926.00	-26.9	1,422	-1.89%
2023/11/09	15.7	992.97	28.3	998.21	984.00	-12.6	1,375	-0.91%
2023/11/08	64.1	975.80	11.4	979.99	992.00	52.7	1,333	3.95%
2023/11/07	3.5	939.93	2.1	930.48	940.00	1.4	1,292	0.11%
2023/11/06	4	927.76	1.2	931.39	944.00	2.8	1,308	0.21%
2023/11/03	5	922.20	1.1	921.71	916.00	3.9	1,322	0.29%
2023/11/02	1.1	911.86	0	915.00	914.00	1	1,335	0.08%
2023/11/01	0	0.00	1	887.00	884.00	-1	1,350	-0.07%
2023/10/31	1	880.00	2.6	891.35	872.00	-1.6	1,362	-0.11%
2023/10/30	1	904.88	1	900.00	905.00	0	1,372	0.00%
2023/10/27	1.1	887.82	1	888.00	894.00	0.1	1,384	0.01%
2023/10/26	2.1	893.65	1.4	892.36	880.00	0.7	1,408	0.05%
2023/10/25	0	926.00	5.2	930.25	927.00	-5.2	1,411	-0.37%
2023/10/24	7.1	885.31	0	0.00	898.00	7.1	1,415	0.50%
2023/10/23	2.4	881.90	0.1	893.33	880.00	2.3	1,430	0.16%
2023/10/20	11	921.56	8	921.00	913.00	3	1,440	0.21%
2023/10/19	70.1	937.95	34.1	942.07	935.00	36	1,424	2.53%
2023/10/18	16.3	885.50	9.3	891.60	902.00	7	1,354	0.52%
2023/10/17	25.2	936.08	20.4	942.10	911.00	4.8	1,331	0.36%
2023/10/16	12.1	899.36	16.5	899.47	904.00	-4.5	1,287	-0.35%
2023/10/13	10.1	878.28	9	877.78	879.00	1.1	1,251	0.09%
2023/10/12	26	876.27	16.5	857.52	886.00	9.5	1,238	0.77%
2023/10/11	4.1	826.54	3.8	835.72	812.00	0.3	1,208	0.02%
2023/10/06	1	813.91	3.1	811.97	802.00	-2	1,200	-0.17%
2023/10/05	2.1	810.46	2	810.50	814.00	0	1,219	0.00%
2023/10/04	1.1	785.55	1	789.99	795.00	0.1	1,213	0.01%
2023/10/03	5.1	807.27	4	806.00	799.00	1.1	1,206	0.09%
2023/10/02	3	814.37	5.4	816.90	811.00	-2.4	1,198	-0.20%
2023/09/28	2	807.49	2.1	808.48	801.00	-0.1	1,190	-0.01%
2023/09/27	12.5	787.94	95	785.62	792.00	-82.5	1,180	-6.99%
2023/09/26	41.3	795.76	1.2	789.39	788.00	40.2	1,172	3.43%
2023/09/25	1	814.10	2	822.00	807.00	-1	1,161	-0.08%
2023/09/22	3	799.90	2	788.50	816.00	1	1,151	0.09%
2023/09/21	29.8	807.15	21	792.33	793.00	8.8	1,137	0.77%
2023/09/20	8.2	841.27	1	848.34	823.00	7.2	1,123	0.64%
2023/09/19	2.2	862.09	1	846.00	840.00	1.2	1,156	0.10%
2023/09/18	5	864.40	0	0.00	866.00	5	1,167	0.43%
2023/09/15	7.1	879.02	6	885.00	869.00	1.1	1,196	0.09%
2023/09/14	6.1	883.08	6	885.83	872.00	0.1	1,203	0.00%
2023/09/13	7.1	876.68	14	874.64	884.00	-6.9	1,227	-0.57%
2023/09/12	14	857.36	4	867.50	862.00	10	1,225	0.82%
2023/09/11	19.1	848.14	8	847.38	835.00	11.1	1,252	0.88%
2023/09/08	21.1	872.20	21	871.81	866.00	0.1	1,268	0.01%
2023/09/07	5.1	911.36	4	908.25	904.00	1.1	1,254	0.09%
2023/09/06	2	913.01	4.1	925.93	944.00	-2	1,238	-0.17%
2023/09/05	1	905.94	1	901.08	911.00	0	1,229	0.00%
2023/09/04	4.1	902.48	3	902.67	915.00	1.1	1,228	0.09%
2023/09/01	2.2	920.45	6	914.67	909.00	-3.8	1,220	-0.31%
2023/08/31	5	933.80	3	932.07	928.00	2	1,211	0.16%
2023/08/30	7	939.69	8.5	940.35	942.00	-1.5	1,197	-0.12%
2023/08/29	8.6	906.67	9	907.70	921.00	-0.5	1,181	-0.04%
2023/08/28	33	889.60	3	885.37	878.00	30	1,159	2.59%
2023/08/25	16	898.99	41.3	890.05	888.00	-25.2	1,152	-2.19%
2023/08/24	10	934.80	9.2	941.91	912.00	0.8	1,201	0.06%
2023/08/23	132.2	943.86	450.3	942.11	941.00	-318.1	1,241	-25.63%	大買/大賣/鉅額交易
2023/08/22	627.6	963.79	279.2	962.55	965.00	348.4	1,271	27.41%	大買/大賣/鉅額交易
2023/08/21	4	866.26	32.1	874.94	878.00	-28.1	1,284	-2.18%
2023/08/18	15.2	856.00	7	857.61	845.00	8.1	1,370	0.59%
2023/08/17	44.2	875.36	19	881.89	879.00	25.2	1,431	1.76%
2023/08/16	5	843.01	2.2	863.72	838.00	2.8	1,420	0.20%
2023/08/15	19	848.21	1	836.00	871.00	18	1,463	1.23%
2023/08/14	21	831.10	1	821.00	836.00	20	1,469	1.36%
2023/08/11	5	852.80	5	862.40	842.00	0	1,475	0.00%
2023/08/10	4	870.02	4	876.84	858.00	0	1,488	0.00%
2023/08/09	12	915.32	14.1	910.02	910.00	-2.1	1,477	-0.14%
2023/08/08	1.2	877.13	1	892.00	878.00	0.2	1,474	0.02%
2023/08/07	7.3	898.66	6	880.52	882.00	1.2	1,476	0.08%
2023/08/04	9.9	826.41	2	832.50	827.00	7.9	1,470	0.54%
2023/08/02	16.1	853.37	4	845.04	821.00	12.1	1,471	0.82%
2023/08/01	3.2	868.35	5	867.01	869.00	-1.8	1,486	-0.12%
2023/07/31	36.2	893.82	20.1	883.10	884.00	16.1	1,522	1.05%
2023/07/28	3.3	918.08	35.1	911.41	920.00	-31.8	1,523	-2.09%
2023/07/27	47.6	928.98	5	930.80	934.00	42.6	1,531	2.78%
2023/07/26	39.8	973.39	7	963.43	934.00	32.8	1,544	2.12%
2023/07/25	4.1	972.42	6	995.00	963.00	-1.9	1,542	-0.12%
2023/07/24	4	1006.50	4	1003.00	999.00	0	1,547	0.00%
2023/07/21	1	941.20	2	977.00	997.00	-1	1,554	-0.06%
2023/07/20	5	973.23	3.5	965.86	970.00	1.6	1,572	0.10%
2023/07/19	19.3	1015.94	6.1	1000.88	984.00	13.3	1,573	0.84%
2023/07/18	6.1	994.06	4.3	982.95	973.00	1.8	1,573	0.11%
2023/07/17	5.3	1002.02	0	983.29	975.00	5.3	1,586	0.33%
2023/07/14	0	1012.31	0.1	1020.00	1010.00	-0.1	1,588	-0.01%
2023/07/13	1.1	1035.88	2.1	1000.64	1000.00	-1	1,597	-0.06%
2023/07/12	2.7	1069.99	1.4	1059.76	1075.00	1.3	1,588	0.08%
2023/07/07	0	950.00	0	0.00	945.00	0	1,686	0.00%
2023/07/06	1	963.00	0.1	966.00	961.00	0.9	1,718	0.05%
2023/07/05	0	0.00	2	980.00	968.00	-2	1,772	-0.11%
2023/07/04	0	1000.00	2	1002.93	999.00	-2	1,814	-0.11%
2023/07/03	0.2	980.91	0	0.00	989.00	0.2	1,883	0.01%
2023/06/28	4	936.00	1	949.94	963.00	3	2,060	0.15%
2023/06/27	14	953.79	18	966.22	944.00	-4	2,086	-0.19%
2023/06/26	4	941.51	5.1	945.80	930.00	-1.1	2,063	-0.05%
2023/06/21	11.1	967.40	12	962.75	957.00	-0.9	2,077	-0.05%
2023/06/20	8	984.12	6.2	977.03	985.00	1.8	2,062	0.09%
2023/06/19	16.1	966.92	14.2	968.43	968.00	1.9	2,049	0.09%
2023/06/16	7	926.71	11.2	924.79	929.00	-4.2	2,033	-0.21%
2023/06/15	5.1	917.55	8	920.45	920.00	-3	2,047	-0.15%
2023/06/14	8.3	895.73	6	895.83	896.00	2.3	2,123	0.11%
2023/06/13	6.2	919.69	4.1	930.28	939.00	2	2,184	0.09%
2023/06/12	2.2	870.11	9.1	868.84	870.00	-6.9	2,247	-0.31%
2023/06/09	0	0.00	7.1	851.84	853.00	-7.1	2,275	-0.31%
2023/06/08	2.1	839.58	3	820.69	823.00	-0.9	2,313	-0.04%
2023/06/07	0	859.03	1	867.92	863.00	-1	2,366	-0.04%
2023/06/06	0	849.18	0	855.00	853.00	0	2,454	0.00%
2023/06/05	1.1	850.33	0.1	860.00	857.00	1	2,507	0.04%
2023/06/02	0	870.80	5	881.91	859.00	-5	2,533	-0.20%
2023/06/01	2.1	861.30	0	878.00	882.00	2.1	2,561	0.08%
2023/05/31	1.1	840.32	28	837.22	853.00	-26.9	2,599	-1.04%
2023/05/30	12	869.00	10.3	866.36	868.00	1.7	2,650	0.06%
2023/05/29	18.3	847.90	10.2	847.46	851.00	8.1	2,626	0.31%
2023/05/26	111.2	785.98	118.4	808.66	814.00	-7.2	2,648	-0.27%	大買/大賣/
2023/05/25	14.4	754.28	15.2	752.72	740.00	-0.7	2,639	-0.03%
2023/05/24	30.1	703.33	42.1	701.19	722.00	-12	2,623	-0.46%
2023/05/23	66	670.43	22	677.77	678.00	44	2,557	1.72%
2023/05/22	6.1	641.23	16.1	642.89	637.00	-10	2,552	-0.39%
2023/05/19	33.3	634.86	5.1	631.85	640.00	28.2	2,563	1.10%
2023/05/18	3	610.01	3	619.32	604.00	0	2,571	0.00%
2023/05/17	2	604.99	5	600.00	610.00	-3	2,616	-0.11%
2023/05/16	2	610.00	1	619.00	600.00	1	2,707	0.04%
2023/05/15	6	610.01	8.2	614.12	607.00	-2.2	2,799	-0.08%
2023/05/12	5	620.79	5	607.21	623.00	0	2,913	0.00%
2023/05/11	4	617.50	8	622.00	609.00	-4	3,000	-0.13%
2023/05/10	11	620.36	6	617.00	624.00	5	3,073	0.16%
2023/05/09	5	619.60	4	621.25	618.00	1	3,079	0.03%
2023/05/08	4	626.74	9	630.02	625.00	-5	3,094	-0.16%
2023/05/05	10	622.71	11	616.27	630.00	-1	3,171	-0.03%
2023/05/04	3	595.70	1	591.00	606.00	2	3,162	0.06%
2023/05/03	2	574.01	6	574.67	582.00	-4	3,166	-0.13%
2023/05/02	9	579.89	15	573.87	578.00	-6	3,175	-0.19%
2023/04/28	6	555.17	9	556.22	558.00	-3	3,194	-0.09%
2023/04/27	5	548.00	5	547.20	547.00	0	3,217	0.00%
2023/04/26	10	548.40	18	548.28	544.00	-8	3,237	-0.25%
2023/04/25	11.3	556.01	15	566.47	555.00	-3.7	3,266	-0.11%
2023/04/24	5	590.00	7	586.46	595.00	-2	3,274	-0.06%
2023/04/21	7.1	593.66	6	603.33	588.00	1	3,315	0.03%
2023/04/20	7	615.57	21	618.24	610.00	-14	3,406	-0.41%
2023/04/19	6	631.17	6	631.00	630.00	0	3,477	0.00%
2023/04/18	40	634.85	8	644.75	627.00	32	3,505	0.91%
2023/04/17	5	643.00	5	640.00	644.00	0	3,544	0.00%
2023/04/14	4	641.00	11	645.72	639.00	-7	3,577	-0.20%
2023/04/13	19.1	627.33	9.1	633.52	631.00	9.9	3,592	0.28%
2023/04/12	36	642.50	7.2	654.22	642.00	28.8	3,632	0.79%
2023/04/11	7.1	651.26	7	651.42	651.00	0.1	3,622	0.00%
2023/04/10	43	645.65	16.1	648.31	649.00	27	3,661	0.74%
2023/04/07	14	624.36	7	625.00	626.00	7	3,658	0.19%
2023/04/06	29	628.38	17.1	639.95	626.00	11.9	3,664	0.32%
2023/03/31	12	652.92	14.3	644.51	666.00	-2.3	3,646	-0.06%
2023/03/30	21	624.17	9	609.47	630.00	12	3,621	0.33%
2023/03/29	13	595.85	14.1	599.84	601.00	-1.1	3,638	-0.03%
2023/03/28	4	615.22	5	609.00	613.00	-1	3,712	-0.03%
2023/03/27	14	625.35	12.5	622.64	626.00	1.5	3,749	0.04%
2023/03/24	5	626.80	5	636.42	624.00	0	3,800	0.00%
2023/03/23	8	639.37	3	637.33	631.00	5	3,892	0.13%
2023/03/22	4	634.00	4	635.76	637.00	0	3,961	0.00%
2023/03/21	8.1	634.27	8	629.88	628.00	0.1	3,997	0.00%
2023/03/20	11	634.55	6.2	637.61	628.00	4.8	4,017	0.12%
2023/03/17	26	635.77	35.1	634.17	622.00	-9.1	4,026	-0.23%
2023/03/16	14	616.85	45.1	611.24	617.00	-31.1	3,934	-0.79%
2023/03/15	16.1	632.17	12.1	626.95	619.00	4	3,901	0.10%
2023/03/14	27	611.30	4	610.50	602.00	23	3,890	0.59%
2023/03/13	14.8	607.09	11	599.46	609.00	3.8	3,922	0.10%
2023/03/10	16.5	611.85	14	610.86	608.00	2.5	3,932	0.06%
2023/03/09	27.1	625.84	16.2	627.26	633.00	10.9	3,914	0.28%
2023/03/08	6.1	613.89	4.2	613.05	612.00	1.8	3,851	0.05%
2023/03/07	3.4	600.47	3	598.67	604.00	0.4	3,851	0.01%
2023/03/06	6.1	599.00	6.3	594.19	599.00	-0.2	3,880	-0.01%
2023/03/03	5.1	580.80	8.1	595.56	585.00	-3	3,956	-0.08%
2023/03/02	4.1	588.23	12	588.00	588.00	-7.9	4,008	-0.20%
2023/03/01	7.1	602.46	27	597.00	601.00	-19.9	4,006	-0.50%
2023/02/24	31.3	597.61	79	597.49	600.00	-47.7	4,058	-1.18%
2023/02/23	63	579.59	11.1	570.93	578.00	51.9	4,051	1.28%
2023/02/22	10.4	551.98	53.2	562.68	542.00	-42.8	4,071	-1.05%
2023/02/21	51	598.00	21	598.14	600.00	30	4,043	0.74%
2023/02/20	4.2	600.87	5	602.60	588.00	-0.8	4,037	-0.02%
2023/02/17	21	588.62	27.3	586.43	596.00	-6.2	4,000	-0.16%
2023/02/16	42.1	594.61	5.1	580.97	591.00	37	4,021	0.92%
2023/02/15	17.4	572.26	15	574.47	569.00	2.4	4,038	0.06%
2023/02/14	27.2	586.26	25.4	595.26	575.00	1.8	3,999	0.05%
2023/02/13	16.1	617.03	33	619.41	597.00	-17	3,938	-0.43%
2023/02/10	54.5	605.74	52	609.36	595.00	2.5	3,893	0.06%
2023/02/09	13.2	617.56	28.1	604.91	623.00	-14.9	3,814	-0.39%
2023/02/08	43.1	562.04	12	569.67	567.00	31.1	3,754	0.83%
2023/02/07	2	531.47	0	0.00	535.00	2	3,681	0.05%
2023/02/06	2	525.99	7	524.86	526.00	-5	3,678	-0.14%
2023/02/03	7	557.18	4.2	557.50	542.00	2.8	3,674	0.08%
2023/02/02	1.1	539.99	7	542.00	540.00	-5.9	3,603	-0.16%
2023/02/01	17	534.53	3	536.00	536.00	14	3,616	0.39%
2023/01/31	5	527.20	1	528.00	531.00	4	3,623	0.11%
2023/01/30	2	530.00	0	531.00	524.00	2	3,625	0.05%
2023/01/17	1	518.00	3	515.67	518.00	-2	3,602	-0.06%
2023/01/16	2	515.00	6	513.00	515.00	-4	3,592	-0.11%
2023/01/13	9	500.22	9.1	505.25	497.00	-0.1	3,587	0.00%
2023/01/12	3.1	512.47	4	507.25	505.00	-0.9	3,558	-0.03%
2023/01/11	7	502.85	7	504.29	510.00	0	3,547	0.00%
2023/01/10	12	513.08	14	512.10	509.00	-2	3,534	-0.06%
2023/01/09	24.1	498.55	27	499.46	494.50	-2.9	3,455	-0.08%
2023/01/06	7	472.14	49	473.47	468.50	-42	3,396	-1.24%
2023/01/05	19	479.98	28	485.98	471.50	-9	3,409	-0.26%
2023/01/04	4	487.74	4	487.88	489.00	0	3,395	0.00%
2023/01/03	4	472.73	3.1	463.06	480.00	0.9	3,364	0.03%
2022/12/30	18.1	465.74	123	462.98	457.00	-104.9	3,350	-3.13%	大賣/鉅額交易
2022/12/29	5	473.20	10	473.65	475.00	-5	3,312	-0.15%
2022/12/28	16.1	479.58	16	474.13	481.00	0.1	3,311	0.00%
2022/12/27	5	500.30	6	501.42	494.50	-1	3,273	-0.03%
2022/12/26	3	491.50	3	490.67	495.00	0	3,262	0.00%
2022/12/23	25	500.94	9	504.78	504.00	16	3,262	0.49%
2022/12/22	11	514.81	30.5	514.49	504.00	-19.5	3,268	-0.60%
2022/12/21	13	536.69	11.5	533.28	525.00	1.6	3,236	0.05%
2022/12/20	18	537.82	20	560.39	526.00	-2	3,203	-0.06%
2022/12/19	25.3	553.15	41	556.56	559.00	-15.8	3,131	-0.50%
2022/12/16	25	566.48	28	562.21	561.00	-3	3,160	-0.10%
2022/12/15	38.7	569.92	44.1	565.01	573.00	-5.4	3,122	-0.17%
2022/12/14	26.1	527.80	41.1	545.97	561.00	-15	3,032	-0.49%
2022/12/13	21	511.00	20	513.40	510.00	1	2,968	0.03%
2022/12/12	10	501.45	17	503.00	499.50	-7	2,924	-0.24%
2022/12/09	23	501.76	14	503.86	506.00	9	2,893	0.31%
2022/12/08	8	492.63	60	491.73	490.50	-52	2,874	-1.81%
2022/12/07	8	504.86	14	500.82	488.00	-6	2,864	-0.21%
2022/12/06	2	517.52	6	518.33	526.00	-4	2,835	-0.14%
2022/12/05	6	525.83	6	525.00	511.00	0	2,832	0.00%
2022/12/02	6	518.50	1	523.00	518.00	5	2,838	0.18%
2022/12/01	6	502.67	6	512.50	500.00	0	2,853	0.00%
2022/11/30	10	508.40	9	506.02	508.00	1	2,838	0.03%
2022/11/29	5	509.40	60	509.51	505.00	-55	2,860	-1.92%
2022/11/28	6	515.33	5	510.41	506.00	1	2,871	0.03%
2022/11/25	62	539.69	36.1	523.82	519.00	25.9	2,865	0.90%
2022/11/24	10	500.90	8.2	501.41	520.00	1.8	2,791	0.07%
2022/11/23	18.2	481.07	127.1	483.97	473.50	-108.8	2,700	-4.03%	大賣/鉅額交易
2022/11/22	22	485.41	32.1	476.94	483.50	-10.1	2,646	-0.38%
2022/11/21	83	481.49	38.1	484.82	482.00	45	2,555	1.76%
2022/11/18	43	446.92	29.1	446.83	460.00	13.9	2,469	0.56%
2022/11/17	10	425.55	72.1	423.28	421.50	-62.1	2,360	-2.63%
2022/11/16	22	419.36	23	417.02	421.00	-1	2,323	-0.04%
2022/11/15	10	418.80	40	423.45	417.00	-30	2,287	-1.31%
2022/11/14	16	421.84	48	423.93	419.50	-32	2,249	-1.42%
2022/11/11	173	412.64	35	413.12	425.50	138	2,193	6.29%	大買/鉅額交易
2022/11/10	14	389.07	8.1	387.68	387.00	5.9	2,117	0.28%
2022/11/09	21	386.83	26	384.65	386.50	-5	2,114	-0.24%
2022/11/08	28.1	382.11	90	385.03	382.00	-61.9	2,111	-2.93%
2022/11/07	84	372.57	5.1	357.67	378.00	78.9	2,070	3.81%
2022/11/04	8	347.06	59	349.22	344.00	-51	2,049	-2.49%
2022/11/03	6	331.17	1	336.00	336.00	5	2,009	0.25%
2022/11/02	8	329.50	4	326.88	331.00	4	1,996	0.20%
2022/11/01	49	331.39	6	329.67	329.50	43	1,981	2.17%
2022/10/31	6	327.58	6	328.58	324.50	0	1,962	0.00%
2022/10/28	13	319.92	10	318.60	316.50	3	1,928	0.16%
2022/10/27	6	319.83	8	314.38	320.50	-2	1,879	-0.11%
2022/10/26	3	306.50	4	304.75	309.00	-1	1,842	-0.05%
2022/10/25	6	305.75	5	303.90	305.50	1	1,817	0.06%
2022/10/24	4	304.13	10	307.45	305.00	-6	1,798	-0.33%
2022/10/21	14	296.68	13	297.38	291.50	1	1,773	0.06%
2022/10/20	4	314.63	4	315.38	314.50	0	1,738	0.00%
2022/10/19	11	316.68	11.2	312.20	316.00	-0.2	1,713	-0.01%
2022/10/18	16.2	314.33	15	310.37	311.00	1.2	1,682	0.07%
2022/10/17	4	313.00	9	305.06	322.50	-5	1,641	-0.30%
2022/10/14	11	318.41	10	315.80	311.00	1	1,609	0.06%
2022/10/13	7	312.22	10	313.95	305.00	-3	1,579	-0.19%
2022/10/12	21	317.50	23	321.15	312.50	-2	1,531	-0.13%
2022/10/11	5	356.22	3	351.82	346.50	2	1,486	0.14%
2022/10/07	11	385.50	22	386.32	384.50	-11	1,469	-0.75%
2022/10/06	19	389.53	7.1	390.48	393.50	11.9	1,438	0.83%
2022/10/05	285	384.22	10	384.69	379.50	275	1,404	19.58%	大買/鉅額交易
2022/10/04	6	372.42	12	372.04	374.00	-6	1,359	-0.44%
2022/10/03	59	362.84	5.1	361.88	360.50	54	1,327	4.06%
2022/09/30	21	346.95	9	341.00	361.50	12	1,294	0.93%
2022/09/29	12	351.92	17	348.38	341.00	-5	1,249	-0.40%
2022/09/28	6.1	363.42	22	350.18	343.00	-15.9	1,192	-1.34%
2022/09/27	7	379.86	8	374.94	381.00	-1	1,156	-0.09%
2022/09/26	11	387.77	19.1	383.74	377.00	-8.1	1,124	-0.72%
2022/09/23	52	399.58	46.1	394.83	396.50	6	1,087	0.55%
2022/09/22	19	391.08	6	391.08	392.00	13	992	1.31%
2022/09/21	9	388.44	16	389.44	384.00	-7	959	-0.73%
2022/09/20	91	378.18	3	380.67	384.00	88	925	9.51%
2022/09/19	1	371.00	2	370.75	366.00	-1	901	-0.11%
2022/09/16	5	373.80	8	373.56	371.00	-3	888	-0.34%
2022/09/15	9	379.78	9	380.33	377.00	0	874	0.00%
2022/09/14	3	375.33	4	380.64	384.00	-1	851	-0.12%
2022/09/13	11	385.45	26	383.00	380.00	-15	824	-1.82%
2022/09/12	33	390.92	24	387.63	383.00	9	791	1.14%
2022/09/08	18	381.33	12.1	382.16	385.50	5.9	733	0.80%
2022/09/07	16	377.28	26.3	373.39	371.00	-10.3	662	-1.55%
2022/09/06	7	364.57	4	371.59	360.00	3	593	0.50%
2022/09/05	6.2	370.79	18	364.44	368.50	-11.8	567	-2.08%
2022/09/02	49	382.11	41.6	381.67	381.00	7.5	519	1.44%
2022/09/01	22	365.02	15.1	361.12	352.00	7	454	1.54%
2022/08/31	7	357.64	3	352.70	364.00	4	401	0.99%
2022/08/30	1	336.50	14	333.36	331.00	-13	369	-3.52%
2022/08/29	0	322.09	30	322.63	324.00	-30	369	-8.11%
2022/08/26	0	0.00	1	334.50	331.00	-1	366	-0.27%
2022/08/25	1	337.50	3	337.00	339.50	-2	361	-0.55%
2022/08/24	0	0.00	16	325.59	325.00	-16	359	-4.45%
2022/08/23	5.1	329.71	24	327.54	325.50	-19	358	-5.29%
2022/08/22	2	335.00	14	332.71	329.00	-12	356	-3.38%
2022/08/18	2	347.50	1	345.00	346.50	1	347	0.29%
2022/08/17	0	0.00	2.1	335.51	340.00	-2.1	343	-0.60%
2022/08/16	11	336.06	16.1	337.77	331.00	-5.1	338	-1.50%
2022/08/15	90	339.35	25	326.94	343.00	65	324	20.06%
2022/08/12	53	309.55	26	293.88	317.50	27	285	9.47%
2022/08/11	21	287.00	216	278.64	289.00	-195	262	-74.28%	大賣/鉅額交易
2022/08/10	4	275.75	3	269.17	271.50	1	239	0.42%
2022/08/09	5	264.90	1	272.00	270.00	4	234	1.71%
2022/08/08	11	256.77	2	255.75	258.00	9	227	3.95%
2022/08/05	3	248.83	6	250.92	253.00	-3	224	-1.34%
2022/08/04	1	245.04	0	0.00	246.50	1	218	0.47%
2022/08/03	0	0.00	4	247.25	247.00	-4	215	-1.85%
2022/08/02	0	245.50	0	0.00	248.50	0	212	0.00%
2022/08/01	2	258.00	0	0.00	255.00	2	210	0.95%
2022/07/29	0	0.00	13	259.12	261.00	-13	208	-6.23%
2022/07/28	22	257.20	3	254.33	251.00	19	207	9.14%
2022/07/27	4	255.75	0	0.00	263.00	4	203	1.97%
2022/07/26	0	0.00	2	266.25	263.00	-2	201	-0.99%
2022/07/25	0	0.00	3	265.00	263.00	-3	200	-1.50%
2022/07/22	0	0.00	2	269.00	266.00	-2	199	-1.00%
2022/07/21	2	277.50	6	273.25	271.50	-4	199	-2.00%
2022/07/20	6	278.58	2	277.23	274.50	4	197	2.02%
2022/07/19	9	265.67	11	262.91	264.50	-2	198	-1.01%
2022/07/18	5	264.40	4.1	266.43	262.00	0.9	193	0.45%
2022/07/15	11.1	253.31	0	0.00	259.50	11.1	188	5.88%
2022/07/14	2	236.75	0	0.00	246.50	2	185	1.08%
2022/07/12	1	230.50	3	231.00	231.00	-2	182	-1.10%
2022/07/11	1	245.50	14	242.75	242.00	-13	181	-7.17%
2022/07/07	0	0.00	2	243.50	243.50	-2	172	-1.16%
2022/07/06	1	226.00	0	0.00	221.50	1	169	0.59%
2022/07/05	28	218.95	0	0.00	225.50	28	169	16.54%
2022/07/04	0	0.00	1	221.50	218.50	-1	167	-0.60%
2022/07/01	0	229.50	0	0.00	216.00	0	165	0.01%
2022/06/27	1	251.00	5	253.10	253.00	-4	160	-2.50%
2022/06/23	2	237.00	0	0.00	236.00	2	157	1.27%
2022/06/22	1	240.04	0	0.00	237.00	1	155	0.65%
2022/06/20	1	252.00	2	252.00	247.00	-1	153	-0.65%
2022/06/17	2	264.00	0	0.00	260.50	2	151	1.32%
2022/06/16	0	282.00	1	267.50	267.50	-1	149	-0.66%
2022/06/14	2	283.25	0	0.00	284.00	2	148	1.35%
2022/06/13	1	288.50	3	292.17	289.00	-2	148	-1.35%
2022/06/10	1	305.50	1	304.50	305.00	0	149	0.00%
2022/06/09	0	0.00	1	301.50	304.00	-1	149	-0.67%
2022/06/08	1	307.00	75	310.20	300.50	-74	153	-48.30%
2022/06/07	3	308.83	155	310.22	305.50	-152	151	-100.44%	大賣/鉅額交易
2022/06/06	1	307.49	2	307.50	309.00	-1	146	-0.68%
2022/06/01	1	307.50	87	310.52	305.00	-86	147	-58.13%
2022/05/27	0	0.00	1	297.50	295.50	-1	144	-0.69%
2022/05/26	3	299.17	3	297.33	292.50	0	145	0.00%
2022/05/25	0	0.00	3	294.00	303.00	-3	145	-2.06%
2022/05/24	3	294.93	7	291.50	285.00	-4	144	-2.74%
2022/05/23	10	305.70	142	311.08	299.50	-132	143	-92.25%	大賣/鉅額交易
2022/05/20	3	305.77	7	308.71	307.00	-4	139	-2.84%
2022/05/19	2	288.21	3	296.67	297.00	-1	133	-0.72%
2022/05/18	1	293.00	1	295.00	288.50	0	127	0.00%
2022/05/17	1	285.50	3	284.67	286.50	-2	126	-1.58%
2022/05/11	0	276.50	1	275.50	278.00	-1	138	-0.71%
2022/05/10	1	262.00	2	259.50	269.00	-1	149	-0.67%
2022/05/09	1	267.50	1	261.00	261.00	0	153	0.00%
2022/05/05	2	289.50	0	0.00	291.00	2	156	1.28%
2022/05/03	1	274.00	0	0.00	276.50	1	157	0.64%
2022/04/29	1	268.00	1	271.50	271.00	0	159	0.00%
2022/04/27	0	263.00	0	0.00	263.00	0	162	0.00%
2022/04/26	2	265.50	0	0.00	266.00	2	159	1.25%
2022/04/25	3	273.66	0	0.00	266.50	3	162	1.85%
2022/04/21	0	0.00	12	310.00	306.50	-12	163	-7.33%
2022/04/20	1	304.01	7	310.00	310.00	-6	165	-3.62%
2022/04/19	1	305.50	2	306.75	303.50	-1	168	-0.59%
2022/04/18	0	309.00	1	304.00	302.00	-1	171	-0.58%
2022/04/15	1	306.50	2	306.50	305.00	-1	172	-0.58%
2022/04/14	2	309.00	0	0.00	309.50	2	178	1.12%
2022/04/13	0	0.00	116	310.05	309.00	-116	180	-64.19%	大賣/鉅額交易
2022/04/12	2	308.00	2	310.50	307.00	0	180	0.00%
2022/04/11	1	316.01	0	0.00	312.00	1	183	0.55%
2022/04/07	0	0.00	0	336.00	329.00	0	196	0.00%
2022/03/31	1	340.00	2	342.25	340.00	-1	203	-0.49%
2022/03/30	1	350.00	15	349.70	346.50	-14	208	-6.71%
2022/03/29	2	343.00	2	342.00	342.00	0	209	0.00%
2022/03/28	1	331.50	0	0.00	335.00	1	211	0.47%
2022/03/25	1	343.38	1	335.00	337.00	0	220	0.01%
2022/03/24	1	338.93	0	0.00	337.00	1	221	0.46%
2022/03/23	0	340.95	0	0.00	337.50	0	223	0.01%
2022/03/22	0	334.00	0	0.00	333.50	0	228	0.01%
2022/03/21	0	332.00	0	0.00	328.00	0	232	0.01%
2022/03/18	0.1	327.50	0	0.00	329.00	0.1	237	0.03%
2022/03/16	0	318.00	0	0.00	319.00	0	240	0.01%
2022/03/15	0.1	315.75	1	313.50	313.50	-0.9	242	-0.39%
2022/03/14	0	328.00	0	0.00	323.50	0	246	0.00%
2022/03/11	0	330.00	1	330.00	325.00	-1	254	-0.39%
2022/03/10	0	0.00	1	340.50	337.50	-1	261	-0.38%
2022/03/08	0	0.00	2	330.00	328.50	-2	270	-0.74%
2022/03/07	0.2	341.17	1	337.00	336.00	-0.9	273	-0.31%
2022/03/04	1.6	353.96	0	0.00	350.50	1.6	280	0.56%
2022/03/03	0.1	362.69	0	0.00	359.00	0.1	293	0.04%
2022/03/02	3	358.16	1	360.00	360.00	2	306	0.66%
2022/03/01	0	362.50	0	0.00	361.00	0	338	0.01%
2022/02/25	0.1	351.75	0	0.00	351.50	0.1	358	0.02%
2022/02/24	0.1	351.50	0	0.00	342.00	0.1	381	0.01%
2022/02/23	0.1	354.00	0	0.00	350.00	0.1	407	0.02%
2022/02/22	0	0.00	1	348.50	350.00	-1	486	-0.21%
2022/02/21	1	362.51	0	0.00	363.00	1	559	0.18%
2022/02/18	0.1	358.75	0	0.00	358.00	0.1	574	0.02%
2022/02/17	1	357.00	0	0.00	361.00	1	592	0.17%
2022/02/16	0	0.00	1	369.00	365.00	-1	618	-0.16%
2022/02/15	0	363.00	0	0.00	358.00	0	662	0.00%
2022/02/14	1	363.05	4	362.75	361.00	-3	682	-0.44%
2022/02/11	7	382.64	0.1	379.50	376.50	6.9	684	1.01%
2022/02/10	0	382.00	0.3	381.00	376.00	-0.3	688	-0.04%
2022/02/09	1	361.00	1	359.00	360.00	0	682	0.00%
2022/02/08	1	339.50	1	341.50	358.00	0	705	0.00%
2022/02/07	1	338.00	1	340.00	339.00	0	705	0.00%
2022/01/25	0.3	357.00	0	0.00	344.00	0.3	733	0.04%
2022/01/24	0	0.00	0	349.50	356.00	0	751	-0.01%
2022/01/21	0	0.00	1	357.06	357.00	-1	771	-0.13%
2022/01/19	0	0.00	1	368.50	367.00	-1	837	-0.12%
2022/01/18	0	379.00	1	374.50	374.00	-1	851	-0.12%
2022/01/17	0	369.50	1	368.50	368.00	-1	871	-0.11%
2022/01/14	2	351.02	2	355.75	360.00	0	899	0.00%
2022/01/13	0	0.00	5	373.60	372.50	-5	921	-0.54%
2022/01/12	1	373.51	0	0.00	374.50	1	928	0.11%
2022/01/11	5.1	376.93	2	378.00	374.50	3.1	933	0.33%
2022/01/10	3.1	379.18	1	377.00	379.50	2.1	939	0.22%
2022/01/05	1	380.00	1	379.00	379.00	0	963	0.00%
2022/01/04	0.1	388.00	0	0.00	383.50	0.1	970	0.01%
2022/01/03	1.1	388.63	100	400.19	388.50	-98.9	989	-10.00%
2021/12/30	3	395.00	0	0.00	397.50	3	1,009	0.30%
2021/12/29	0	0.00	1	392.50	392.00	-1	1,023	-0.10%
2021/12/28	0	0.00	2	394.50	392.50	-2	1,030	-0.19%
2021/12/27	0	0.00	1	391.00	393.00	-1	1,038	-0.10%
2021/12/24	1.1	387.18	2	391.75	387.50	-0.9	1,051	-0.09%
2021/12/23	1	396.00	1	395.99	395.00	0	1,060	0.00%
2021/12/22	7	391.50	2	393.75	391.50	5	1,068	0.47%
2021/12/21	1	397.50	0	0.00	391.50	1	1,072	0.09%
2021/12/17	0	388.00	0	0.00	386.50	0	1,093	0.00%
2021/12/16	3	390.83	1	389.50	391.50	2	1,104	0.18%
2021/12/15	1	386.50	0	0.00	385.00	1	1,112	0.09%
2021/12/14	1.1	373.37	3	380.17	374.00	-2	1,126	-0.17%
2021/12/13	14.1	385.56	2	387.00	385.00	12.1	1,145	1.06%
2021/12/09	1	387.02	1	388.00	388.00	0	1,214	0.00%
2021/12/08	0	395.00	1	398.00	391.00	-1	1,232	-0.08%
2021/12/07	1	395.54	5	400.40	393.00	-4	1,268	-0.31%
2021/12/06	4.1	406.49	0	0.00	403.00	4.1	1,309	0.31%
2021/12/03	1.1	396.73	0	0.00	397.50	1.1	1,352	0.08%
2021/12/02	3.1	394.68	2	400.75	391.00	1.1	1,423	0.08%
2021/12/01	0	0.00	1	392.00	397.00	-1	1,481	-0.07%
2021/11/30	0.1	396.00	3	393.83	391.00	-2.9	1,497	-0.19%
2021/11/29	1	381.00	3	384.17	390.50	-2	1,536	-0.13%
2021/11/26	3	386.00	2	386.00	384.00	1	1,529	0.07%
2021/11/25	1	410.50	6	395.33	392.00	-5	1,517	-0.33%
2021/11/24	6	419.08	3	419.50	415.50	3	1,488	0.20%
2021/11/23	6	446.42	3	438.83	432.00	3	1,473	0.20%
2021/11/22	7	465.50	4	467.38	458.50	3	1,468	0.20%
2021/11/19	14	447.71	14	457.07	454.00	0	1,447	0.00%
2021/11/18	9	433.11	15	433.41	452.50	-6	1,370	-0.44%
2021/11/17	4	416.75	2	407.50	411.50	2	1,299	0.15%
2021/11/16	1	415.00	50	411.97	409.00	-49	1,288	-3.80%
2021/11/15	3	410.51	3	414.17	410.00	0	1,273	0.00%
2021/11/12	3	419.00	6	409.50	416.00	-3	1,252	-0.24%
2021/11/11	8	397.69	3.1	399.23	394.50	4.9	1,208	0.41%
2021/11/10	1	389.00	1	391.50	391.00	0	1,189	0.00%
2021/11/09	0	0.00	0	390.50	391.00	0	1,186	0.00%
2021/11/08	0	385.00	2	388.01	383.50	-2	1,181	-0.17%
2021/11/05	2	398.75	0	0.00	389.50	2	1,179	0.17%
2021/11/04	1	380.00	0	0.00	379.00	1	1,157	0.09%
2021/11/03	1	377.05	0	0.00	376.50	1	1,169	0.09%
2021/11/02	0	0.00	1	398.00	389.50	-1	1,173	-0.09%
2021/11/01	1	404.00	2	405.75	403.50	-1	1,161	-0.09%
2021/10/29	3	403.50	10	407.50	397.00	-7	1,146	-0.61%
2021/10/28	14	410.82	9	402.89	405.50	5	1,127	0.44%
2021/10/27	5	397.70	0	0.00	400.50	5	1,081	0.46%
2021/10/26	3	395.17	4	393.50	384.00	-1	1,071	-0.09%
2021/10/25	8	396.81	5	396.00	392.00	3	1,073	0.28%
2021/10/22	9	386.44	8	388.81	393.00	1	1,085	0.09%
2021/10/21	4	375.13	2	386.00	374.00	2	1,091	0.18%
2021/10/20	1	361.50	2	362.25	360.00	-1	1,069	-0.09%
2021/10/19	1	367.00	0	0.00	365.50	1	1,068	0.09%
2021/10/18	4	364.75	0	0.00	357.00	4	1,071	0.37%
2021/10/15	5	372.00	3	367.50	363.00	2	1,070	0.19%
2021/10/14	1	361.50	13	363.50	356.50	-12	1,066	-1.13%
2021/10/13	1	374.00	5	361.50	355.50	-4	1,065	-0.38%
2021/10/12	1	382.50	4	377.88	377.00	-3	1,061	-0.28%
2021/10/08	5	388.10	11	388.14	385.00	-6	1,067	-0.56%
2021/10/07	7	392.14	2	390.75	396.50	5	1,054	0.47%
2021/10/06	5	384.60	0	0.00	373.00	5	1,041	0.48%
2021/10/05	3	370.17	3	369.00	374.00	0	1,041	0.00%
2021/10/04	1	369.00	1	382.00	366.50	0	1,043	0.00%
2021/10/01	1	385.50	1	385.00	374.50	0	1,056	0.00%
2021/09/30	4	378.63	2	383.00	390.00	2	1,063	0.19%
2021/09/29	1	379.50	1	367.04	367.00	0	1,059	0.00%
2021/09/28	4	391.50	1	392.50	388.00	3	1,072	0.28%
2021/09/27	0	390.93	2	390.50	389.50	-2	1,100	-0.18%
2021/09/24	0	400.00	0	0.00	396.50	0	1,104	0.00%
2021/09/23	2	399.75	1	401.50	402.50	1	1,089	0.09%
2021/09/22	1	390.00	6	392.67	389.00	-5	1,090	-0.46%
2021/09/17	1	406.49	3	405.18	406.00	-2	1,085	-0.18%
2021/09/16	1	417.48	3	416.00	399.00	-2	1,080	-0.18%
2021/09/15	4	410.50	7	411.36	408.50	-3	1,076	-0.28%
2021/09/14	1	420.50	10	415.50	410.50	-9	1,094	-0.82%
2021/09/13	5	404.80	10	406.45	400.50	-5	1,076	-0.46%
2021/09/10	3	406.83	2	406.74	408.50	1	1,079	0.09%
2021/09/09	1	395.50	5	398.50	400.00	-4	1,055	-0.38%
2021/09/08	13	395.08	3	381.51	374.00	10	1,043	0.96%
2021/09/07	10	402.29	3	392.78	395.50	7	1,018	0.68%
2021/09/06	80	399.97	31	399.77	400.50	49	1,016	4.82%
2021/09/03	1	369.00	0	357.00	364.50	1	1,023	0.10%
2021/09/02	19	377.50	20	378.38	369.50	-1	1,027	-0.10%
2021/09/01	1	341.00	0	0.00	345.50	1	990	0.10%
2021/08/30	1	337.00	0	0.00	337.50	1	1,002	0.10%
2021/08/27	0	344.50	1	334.50	333.50	-1	1,010	-0.10%
2021/08/24	1	321.00	0	0.00	319.50	1	1,040	0.10%
2021/08/19	0	0.00	86	309.03	306.50	-86	1,042	-8.25%
2021/08/18	1	323.50	12	310.04	326.00	-11	1,045	-1.05%
2021/08/17	0	0.00	2	327.00	318.00	-2	1,050	-0.19%
2021/08/16	0	0.00	1	330.00	330.00	-1	1,056	-0.09%
2021/08/13	2	333.00	0	0.00	327.00	2	1,064	0.19%
2021/08/12	1	336.00	1	336.00	336.00	0	1,067	0.00%
2021/08/11	1.1	340.00	0.1	342.00	329.00	1	1,071	0.10%
2021/08/10	1	345.00	1	346.00	341.50	0	1,077	0.00%
2021/08/09	12	347.54	2	343.75	338.50	10	1,082	0.92%
2021/08/06	2	366.00	5.1	371.53	369.50	-3	1,080	-0.28%
2021/08/05	3	391.83	65	393.22	392.00	-62	1,079	-5.74%
2021/07/30	1	401.00	0	0.00	393.50	1	1,132	0.09%
2021/07/29	33	406.58	0	0.00	405.00	33	1,136	2.90%
2021/07/28	0.1	411.89	20	423.03	399.00	-19.9	1,128	-1.77%
2021/07/27	19	441.21	68	441.84	443.00	-49	1,111	-4.41%
2021/07/26	1	406.00	10	405.20	403.00	-9	1,094	-0.82%
2021/07/23	0	0.00	3	405.00	395.50	-3	1,114	-0.27%
2021/07/22	111	405.30	20	401.75	406.00	91	1,122	8.11%	大買/
2021/07/21	0	0.00	1	398.00	391.00	-1	1,121	-0.09%
2021/07/20	1	385.51	7	400.36	390.00	-6	1,122	-0.53%
2021/07/19	2	405.50	20	404.20	403.00	-18	1,117	-1.61%
2021/07/16	0	0.00	20	408.58	405.50	-20	1,122	-1.78%
2021/07/15	2	407.25	22	409.32	410.00	-20	1,122	-1.78%
2021/07/14	0	0.00	22	404.25	401.00	-22	1,124	-1.96%
2021/07/13	1	408.50	0	0.00	402.50	1	1,127	0.09%
2021/07/12	3	415.67	1	413.00	417.00	2	1,122	0.18%
2021/07/09	1	400.00	0	0.00	398.00	1	1,120	0.09%
2021/07/08	1	409.50	4	420.38	408.50	-3	1,147	-0.26%
2021/07/07	0	0.00	17	415.21	411.00	-17	1,223	-1.39%
2021/07/06	6	402.50	2	417.00	400.00	4	1,285	0.31%
2021/07/05	4	420.00	3	422.50	414.50	1	1,347	0.07%
2021/07/02	29	420.27	27	421.59	422.00	2	1,339	0.15%
2021/07/01	0	0.00	9	387.61	384.00	-9	1,319	-0.68%
2021/06/30	3	399.00	1	397.00	397.00	2	1,321	0.15%
2021/06/29	1	398.00	26	394.42	398.00	-25	1,319	-1.89%
2021/06/28	0	408.50	2	413.75	407.50	-2	1,308	-0.15%
2021/06/25	2	412.00	22	416.50	412.00	-20	1,302	-1.54%
2021/06/24	2	416.75	4	416.13	415.50	-2	1,294	-0.15%
2021/06/23	9	433.94	28	424.16	421.50	-19	1,282	-1.48%
2021/06/22	8	418.81	21	418.02	412.00	-13	1,244	-1.04%
2021/06/21	7	420.50	27	424.04	405.50	-20	1,212	-1.65%
2021/06/18	3	427.33	2	424.50	418.00	1	1,189	0.08%
2021/06/17	4	435.20	1	425.00	420.00	3	1,177	0.26%
2021/06/16	1	416.50	1	409.00	409.00	0	1,140	0.00%
2021/06/15	16	424.66	35	405.69	425.00	-19	1,115	-1.70%
2021/06/11	49	393.62	7	386.67	396.50	42	1,048	4.01%
2021/06/10	27	354.87	23	358.33	360.50	4	981	0.41%
2021/06/09	1	331.00	51	325.65	328.00	-50	957	-5.22%
2021/06/08	1	328.50	0	0.00	327.00	1	949	0.11%
2021/06/07	7	327.43	64	332.17	325.00	-57	945	-6.03%
2021/06/04	1	349.13	22	350.91	346.00	-21	931	-2.25%
2021/06/03	3	365.50	1	360.00	362.00	2	923	0.22%
2021/06/02	126	370.00	76	370.00	370.00	50	899	5.56%	大買/
2021/06/01	0	0.00	6	340.25	336.50	-6	870	-0.69%
2021/05/28	5	341.30	9	337.00	337.50	-4	868	-0.46%
2021/05/26	1	345.00	0	0.00	341.00	1	871	0.11%
2021/05/25	3	345.00	1	349.50	347.00	2	870	0.23%
2021/05/24	1	331.50	1	315.50	333.50	0	865	0.00%
2021/05/20	2	319.00	19	307.47	306.50	-17	853	-1.99%
2021/05/18	7	317.93	3	324.00	327.00	4	852	0.47%
2021/05/17	0	307.00	4	303.13	305.00	-4	845	-0.47%
2021/05/14	1	315.59	3	327.67	315.50	-2	843	-0.23%
2021/05/13	61	321.93	1	327.00	320.00	60	833	7.20%
2021/05/12	1	317.00	9	316.39	305.00	-8	822	-0.97%
2021/05/11	0	320.50	9	325.78	315.00	-9	803	-1.12%
2021/05/10	0	0.00	7	353.86	345.00	-7	789	-0.89%
2021/05/07	4	359.25	4	370.75	371.00	0	785	0.00%
2021/05/05	4	350.38	7	337.29	333.00	-3	776	-0.39%
2021/05/04	20	353.62	20	361.73	358.00	0	783	0.00%
2021/05/03	3	385.34	9	379.39	376.00	-6	793	-0.76%
2021/04/29	4	421.13	60	421.17	417.50	-56	826	-6.77%
2021/04/28	6	424.00	5	422.00	412.00	1	823	0.12%
2021/04/26	10	416.50	3	418.67	417.00	7	820	0.85%
2021/04/22	4	388.00	17	400.24	383.00	-13	818	-1.59%
2021/04/21	2	405.00	32	403.14	403.00	-30	813	-3.69%
2021/04/20	14	409.21	7	400.36	418.50	7	815	0.86%
2021/04/19	6	413.42	2	411.00	405.00	4	806	0.50%
2021/04/16	19	462.24	0	0.00	450.00	19	812	2.34%
2021/04/15	2	457.00	3	450.32	463.50	-1	823	-0.13%
2021/04/14	15	457.87	39	463.86	458.00	-24	827	-2.90%
2021/04/13	39	503.65	33.1	500.83	489.00	5.9	807	0.73%
2021/04/12	15	498.07	87	494.38	499.00	-72	711	-10.12%
2021/04/09	199.1	453.45	39.1	460.97	470.00	160	635	25.18%	大買/鉅額交易
2021/04/08	9	434.00	180	435.61	436.50	-171	565	-30.22%	大賣/鉅額交易
2021/04/07	14	396.50	1	396.50	397.00	13	550	2.36%
2021/04/06	2	355.75	3	358.33	361.00	-1	537	-0.19%
2021/04/01	2	329.75	0	0.00	328.50	2	522	0.38%
2021/03/31	1	322.00	0	0.00	321.00	1	517	0.19%
2021/03/29	0.1	325.00	1	324.50	324.00	-0.9	515	-0.17%
2021/03/26	2	319.00	1	317.50	320.00	1	513	0.19%
2021/03/24	2	310.00	1	311.50	309.00	1	510	0.20%
2021/03/19	38	307.42	0	0.00	309.50	38	517	7.34%
2021/03/18	12	307.50	0	0.00	307.50	12	528	2.27%
2021/03/17	0	0.00	18	306.72	307.50	-18	549	-3.28%
2021/03/16	0	0.00	1	304.00	303.50	-1	552	-0.18%
2021/03/15	1	309.00	3	309.83	307.50	-2	560	-0.35%
2021/03/12	0	311.50	0	0.00	310.00	0	566	0.00%
2021/03/11	0	0.00	2	310.75	311.00	-2	568	-0.35%
2021/03/10	0	0.00	1	307.50	305.00	-1	571	-0.18%
2021/03/09	0	306.50	0	0.00	302.50	0	573	0.00%
2021/03/08	3	312.83	1	315.50	310.00	2	573	0.35%
2021/03/05	1	317.00	3	315.33	310.00	-2	583	-0.34%
2021/03/04	0	0.00	3	307.33	307.00	-3	582	-0.51%
2021/03/03	0	0.00	5	315.60	317.00	-5	582	-0.86%
2021/03/02	0	330.50	13.1	329.73	317.50	-13.1	583	-2.25%
2021/02/26	5	334.20	5	336.80	333.00	0	589	0.00%
2021/02/25	5	341.60	0	0.00	340.00	5	607	0.82%
2021/02/24	3	335.17	0	0.00	335.00	3	620	0.48%
2021/02/23	1	339.50	0	0.00	338.00	1	665	0.15%
2021/02/22	3	339.50	3	341.50	341.00	0	686	0.00%
2021/02/19	1	339.00	1	344.50	337.50	0	685	0.00%
2021/02/18	1	335.50	0	0.00	333.00	1	683	0.15%
2021/02/17	0	0.00	1	336.00	336.50	-1	688	-0.15%
2021/02/05	2	333.00	8	334.56	331.00	-6	685	-0.87%
2021/02/04	101	344.89	0	0.00	343.00	101	679	14.87%	大買/鉅額交易
2021/02/03	3	346.83	2	345.75	342.00	1	675	0.15%
2021/02/02	2	344.25	1	346.00	346.50	1	675	0.15%
2021/02/01	1	333.00	3	335.83	336.50	-2	675	-0.30%
2021/01/29	0	0.00	3	344.83	335.00	-3	682	-0.44%
2021/01/27	2	361.75	9	357.83	358.50	-7	673	-1.04%
2021/01/26	4	370.00	3	372.67	360.50	1	665	0.15%
2021/01/25	10	387.15	9	393.61	375.00	1	652	0.15%
2021/01/22	21	384.74	28	380.25	387.50	-7	625	-1.12%
2021/01/21	15	357.67	7	354.64	367.50	8	574	1.39%
2021/01/20	14	356.39	1	355.00	345.50	13	553	2.35%
2021/01/19	0	0.00	37	342.51	347.00	-37	535	-6.91%
2021/01/18	8	345.81	0	0.00	343.50	8	534	1.50%
2021/01/15	0	0.00	5	352.40	349.00	-5	538	-0.93%
2021/01/14	3	348.50	8	351.06	347.00	-5	534	-0.94%
2021/01/13	6	348.58	15	346.23	350.00	-9	533	-1.69%
2021/01/12	0	0.00	3	344.83	339.50	-3	524	-0.57%
2021/01/11	1	346.00	0	0.00	346.50	1	517	0.19%
2021/01/08	1	358.50	8	367.19	354.00	-7	504	-1.39%
2021/01/07	13	359.46	8	358.81	361.00	5	483	1.03%
2021/01/06	6	350.92	4	348.63	347.00	2	470	0.43%
2021/01/05	2	343.00	4	342.75	345.50	-2	457	-0.44%
2021/01/04	8	345.56	3	343.17	344.00	5	459	1.09%
2020/12/30	3	333.17	0	0.00	335.50	3	457	0.66%
2020/12/29	3	335.00	7	335.07	335.50	-4	463	-0.86%
2020/12/28	4	333.00	0	0.00	331.00	4	462	0.87%
2020/12/25	7	335.86	0	0.00	332.00	7	462	1.51%
2020/12/24	3	335.00	0	0.00	336.00	3	464	0.65%
2020/12/23	0	0.00	1	327.00	331.00	-1	465	-0.21%
2020/12/17	0	0.00	2	335.00	335.50	-2	472	-0.42%
2020/12/15	0	0.00	2	346.00	340.00	-2	472	-0.42%
2020/12/14	10	358.55	10	364.50	353.50	0	474	0.00%
2020/12/11	12	362.25	4	361.13	364.00	8	483	1.66%
2020/12/10	1	352.00	0	0.00	352.00	1	465	0.21%
2020/12/09	29	354.12	9	355.61	351.00	20	465	4.30%
2020/12/08	9	350.67	1	349.50	354.50	8	454	1.76%
2020/12/04	17	339.71	1	341.50	340.50	16	445	3.59%
2020/12/03	1	341.50	4	347.00	342.00	-3	448	-0.67%
2020/12/01	7	354.57	5	352.40	348.50	2	453	0.44%
2020/11/30	5	348.90	0.1	344.00	347.50	4.9	450	1.09%
2020/11/27	1	341.50	4	343.38	346.50	-3	464	-0.65%
2020/11/26	3	341.17	9	336.33	341.50	-6	465	-1.29%
2020/11/25	1	334.00	8	342.69	334.00	-7	463	-1.51%
2020/11/24	54	359.14	2	363.25	350.00	52	453	11.46%
2020/11/23	12	353.54	13	353.54	354.00	-1	438	-0.23%
2020/11/20	40	357.88	17	353.00	345.00	23	421	5.45%
2020/11/19	19.2	326.29	6	332.75	342.50	13.2	373	3.53%
2020/11/18	1	311.50	0	0.00	313.00	1	353	0.28%
2020/11/17	0	0.00	8	313.06	310.50	-8	359	-2.22%
2020/11/16	7	319.36	1	316.00	316.50	6	367	1.63%
2020/11/13	1	307.00	2	308.75	312.00	-1	367	-0.27%
2020/11/12	1	314.00	0	0.00	310.00	1	372	0.27%
2020/11/11	1	309.50	1	312.50	311.00	0	373	0.00%
2020/11/10	1	315.50	2	318.00	311.00	-1	378	-0.26%
2020/11/09	2	324.50	2	320.00	321.00	0	383	0.00%
2020/11/06	4	319.75	2	315.50	314.00	2	387	0.52%
2020/11/05	1	310.50	0	0.00	309.00	1	383	0.26%
2020/11/03	13	302.50	0	0.00	302.50	13	398	3.26%
2020/10/30	2	303.50	0	0.00	302.50	2	414	0.48%
2020/10/28	1	313.00	5	308.50	308.00	-4	437	-0.92%
2020/10/27	0	0.00	2	314.25	315.50	-2	439	-0.45%
2020/10/26	0	0.00	2	317.00	315.50	-2	445	-0.45%
2020/10/23	2	320.50	0	0.00	321.00	2	449	0.45%
2020/10/22	1	315.00	2	315.50	315.00	-1	463	-0.22%
2020/10/21	4	316.25	0	0.00	316.00	4	472	0.85%
2020/10/20	1	313.00	0	0.00	313.00	1	482	0.21%
2020/10/19	1	306.50	1	309.00	310.50	0	498	0.00%
2020/10/16	58	310.18	1	314.50	309.00	57	518	11.00%
2020/10/15	4	310.50	1	313.00	315.00	3	540	0.56%
2020/10/14	54	309.89	3	311.67	310.50	51	551	9.24%
2020/10/13	2	302.50	0	0.00	306.00	2	564	0.35%
2020/10/12	0	0.00	1	301.00	300.50	-1	578	-0.17%
2020/10/08	0	0.00	3	317.67	313.00	-3	600	-0.50%
2020/10/07	2	320.50	6	315.92	317.50	-4	615	-0.65%
2020/10/06	7	315.43	7	314.14	315.50	0	627	0.00%
2020/09/30	22	304.93	0	0.00	306.00	22	686	3.20%
2020/09/29	2	303.50	2	306.25	307.00	0	747	0.00%
2020/09/28	96	300.20	0	0.00	304.00	96	768	12.49%
2020/09/25	0	0.00	1	294.00	297.50	-1	793	-0.13%
2020/09/24	2	306.75	1	309.00	304.00	1	817	0.12%
2020/09/23	1	313.50	1	314.00	312.00	0	828	0.00%
2020/09/22	1	305.00	1	309.00	307.00	0	857	0.00%
2020/09/21	1	311.00	0	0.00	309.00	1	892	0.11%
2020/09/17	2	319.00	3	326.33	319.50	-1	981	-0.10%
2020/09/16	5	320.50	2	323.50	324.50	3	1,034	0.29%
2020/09/15	2	311.00	3	312.17	307.50	-1	1,051	-0.10%
2020/09/14	2	307.00	2	310.50	313.00	0	1,049	0.00%
2020/09/11	2	293.50	0	0.00	293.50	2	1,053	0.19%
2020/09/10	3	294.83	1	294.00	294.00	2	1,057	0.19%
2020/09/09	4	295.13	4	291.88	297.00	0	1,065	0.00%
2020/09/08	7	300.50	3	300.33	298.50	4	1,077	0.37%
2020/09/07	3	304.17	2	303.00	298.50	1	1,083	0.09%
2020/09/04	3	311.00	0	0.00	314.50	3	1,106	0.27%
2020/09/03	9	320.83	8	324.50	318.50	1	1,130	0.09%
2020/09/02	16	317.34	6	311.67	318.00	10	1,127	0.89%
2020/09/01	3	295.50	0	0.00	304.00	3	1,119	0.27%
2020/08/28	1	300.00	4	299.63	299.50	-3	1,144	-0.26%
2020/08/27	4	307.50	0	0.00	302.50	4	1,148	0.35%
2020/08/26	0	0.00	1	299.50	302.00	-1	1,153	-0.09%
2020/08/25	1	302.50	0	0.00	303.00	1	1,180	0.08%
2020/08/24	1	297.00	0	0.00	302.00	1	1,185	0.08%
2020/08/21	0	0.00	72	294.05	298.50	-72	1,203	-5.98%
2020/08/20	0	0.00	5	283.60	285.00	-5	1,234	-0.40%
2020/08/19	9	299.00	8	304.13	302.50	1	1,238	0.08%
2020/08/18	6	311.58	1	308.00	308.50	5	1,239	0.40%
2020/08/14	1	316.50	0	0.00	320.50	1	1,247	0.08%
2020/08/13	0	0.00	8	316.25	314.00	-8	1,264	-0.63%
2020/08/12	0	0.00	1	321.50	317.00	-1	1,280	-0.08%
2020/08/10	1	333.00	3	336.83	331.50	-2	1,268	-0.16%
2020/08/05	3	352.00	9	351.61	348.50	-6	1,249	-0.48%
2020/08/04	7	343.21	3	344.83	351.50	4	1,238	0.32%
2020/07/30	2	338.50	2	340.75	339.00	0	1,217	0.00%
2020/07/29	0	0.00	2	342.00	343.00	-2	1,214	-0.16%
2020/07/28	3	350.00	3	347.00	333.50	0	1,213	0.00%
2020/07/27	6	348.17	6	346.58	351.50	0	1,200	0.00%
2020/07/24	1	351.00	5	356.70	341.00	-4	1,189	-0.34%
2020/07/23	6	355.42	2	358.00	357.00	4	1,181	0.34%
2020/07/22	1	351.50	31	350.92	351.50	-30	1,171	-2.56%
2020/07/21	4	351.88	1	352.00	351.50	3	1,151	0.26%
2020/07/17	0	0.00	1	336.50	332.00	-1	1,118	-0.09%
2020/07/16	1	339.00	16	344.97	345.00	-15	1,107	-1.35%
2020/07/15	2	366.25	113	366.72	351.50	-111	1,095	-10.13%	大賣/鉅額交易
2020/07/14	7	391.50	0	0.00	379.00	7	1,089	0.64%
2020/07/13	1	383.00	19	382.11	387.00	-18	1,072	-1.68%
2020/07/10	2	388.75	6	388.25	376.50	-4	1,061	-0.38%
2020/07/09	12	409.08	14	409.89	400.00	-2	1,042	-0.19%
2020/07/08	18	401.17	7	398.57	392.50	11	1,004	1.10%
2020/07/07	3	379.83	13	377.23	376.00	-10	945	-1.06%
2020/07/06	2	379.75	196	376.56	373.50	-194	929	-20.88%	大賣/鉅額交易
2020/07/03	11	380.18	3	387.67	376.00	8	911	0.88%
2020/07/02	2	374.75	2	373.75	378.00	0	894	0.00%
2020/07/01	48	376.13	45	384.40	372.00	3	884	0.34%
2020/06/30	21	382.43	90	369.22	366.00	-69	855	-8.06%
2020/06/29	2	382.50	6	393.75	370.00	-4	819	-0.49%
2020/06/24	45	397.91	16	389.88	396.00	29	782	3.70%
2020/06/23	33	365.15	26	369.54	372.00	7	732	0.96%
2020/06/22	69	338.10	8	344.25	354.50	61	677	9.00%
2020/06/19	0	0.00	6	325.25	322.50	-6	646	-0.93%
2020/06/18	29	320.66	13	321.08	324.50	16	647	2.47%
2020/06/17	2	314.75	4	316.00	314.00	-2	637	-0.31%
2020/06/16	0	0.00	22	314.66	316.00	-22	639	-3.44%
2020/06/15	1	326.00	2	319.25	310.50	-1	641	-0.16%
2020/06/12	5	321.20	6	320.50	322.50	-1	636	-0.16%
2020/06/11	8	335.06	4	331.63	329.50	4	635	0.63%
2020/06/10	9	328.67	6	326.25	326.50	3	614	0.49%
2020/06/09	0	0.00	2	319.75	319.50	-2	593	-0.34%
2020/06/08	2	321.50	1	320.50	318.50	1	601	0.17%
2020/06/05	6	319.67	8	323.31	314.50	-2	592	-0.34%
2020/06/04	10	323.30	1	317.50	317.00	9	585	1.54%
2020/06/03	3	316.50	23	314.35	316.50	-20	569	-3.51%
2020/06/02	0	0.00	56	314.85	313.50	-56	564	-9.93%
2020/06/01	7	322.14	2	317.00	317.50	5	554	0.90%
2020/05/29	5	302.60	0	0.00	305.00	5	525	0.95%
2020/05/28	37	309.03	8	313.69	303.00	29	519	5.59%
2020/05/27	25	313.80	18	308.64	315.00	7	501	1.40%
2020/05/26	267	299.94	7	299.21	296.00	260	466	55.74%	大買/鉅額交易
2020/05/25	10	293.75	3	287.50	296.00	7	449	1.56%
2020/05/22	31	294.16	2	295.00	286.00	29	441	6.57%
2020/05/21	0	0.00	10	285.10	285.00	-10	432	-2.31%
2020/05/20	55	296.24	8	292.88	287.00	47	428	10.97%
2020/05/19	7	277.86	8	278.44	290.00	-1	407	-0.25%
2020/05/18	1	266.50	1	268.00	266.00	0	384	0.00%
2020/05/15	0	0.00	1	264.50	261.00	-1	381	-0.26%
2020/05/14	1	265.50	1	267.00	261.50	0	381	0.00%
2020/05/13	2	259.25	0	0.00	262.00	2	384	0.52%
2020/05/12	0	0.00	1	264.50	262.50	-1	383	-0.26%
2020/05/08	0	0.00	1	271.50	270.50	-1	385	-0.26%
2020/05/07	1	274.00	2	274.00	275.50	-1	383	-0.26%
2020/05/06	2	272.00	0	0.00	271.00	2	384	0.52%
2020/05/05	1	277.50	2	277.50	272.00	-1	384	-0.26%
2020/05/04	0	0.00	1	276.00	273.00	-1	384	-0.26%
2020/04/30	2	273.50	1	271.00	273.50	1	383	0.26%
2020/04/29	0	0.00	3	267.00	265.00	-3	383	-0.78%
2020/04/28	3	267.67	3	263.17	263.50	0	385	0.00%
2020/04/27	4	258.38	3	264.33	261.00	1	387	0.26%
2020/04/23	0	0.00	4	252.25	251.00	-4	398	-1.00%
2020/04/22	4	242.00	2	248.25	251.00	2	399	0.50%
2020/04/21	0	0.00	1	251.50	250.00	-1	402	-0.25%
2020/04/20	35	261.54	2	260.25	260.50	33	404	8.15%
2020/04/17	10	259.55	0	0.00	263.00	10	400	2.50%
2020/04/16	0	0.00	5	239.80	240.50	-5	379	-1.32%
2020/04/15	4	238.88	4	238.38	239.00	0	381	0.00%
2020/04/14	5	234.90	2	234.50	235.50	3	381	0.79%
2020/04/13	18	228.53	0	0.00	226.50	18	382	4.70%
2020/04/09	0	0.00	53	235.67	232.50	-53	386	-13.70%
2020/04/08	36	236.24	7	233.64	240.00	29	383	7.56%
2020/04/07	27	231.69	50	230.19	232.00	-23	374	-6.15%
2020/04/06	0	0.00	1	220.50	222.00	-1	366	-0.27%
2020/04/01	2	223.75	1	220.00	221.00	1	375	0.27%
2020/03/30	0	0.00	1	212.00	214.50	-1	375	-0.27%
2020/03/26	1	207.00	1	210.00	220.50	0	368	0.00%
2020/03/25	1	221.00	0	0.00	217.50	1	368	0.27%
2020/03/24	1	207.00	2	208.75	209.00	-1	366	-0.27%
2020/03/20	0	0.00	32	192.53	196.00	-32	366	-8.74%
2020/03/19	0	0.00	1	180.00	180.50	-1	359	-0.28%
2020/03/18	4	200.38	28	198.25	195.00	-24	355	-6.75%
2020/03/17	4	194.75	47	195.87	192.00	-43	352	-12.21%
2020/03/16	1	222.00	23	209.04	208.00	-22	343	-6.40%
2020/03/13	0	0.00	4	229.88	231.00	-4	335	-1.19%
2020/03/12	2	263.50	15	253.87	251.00	-13	334	-3.89%
2020/03/11	0	0.00	2	285.75	278.50	-2	332	-0.60%
2020/03/09	1	295.00	0	0.00	288.00	1	349	0.29%
2020/03/06	1	300.50	0	0.00	300.00	1	349	0.29%
2020/03/04	0	0.00	1	301.00	299.00	-1	364	-0.27%
2020/03/03	1	303.50	2	304.00	302.00	-1	366	-0.27%
2020/03/02	0	0.00	1	300.00	298.00	-1	365	-0.27%
2020/02/27	2	305.50	0	0.00	302.00	2	363	0.55%
2020/02/25	0	0.00	3	308.83	310.00	-3	360	-0.83%
2020/02/24	1	310.00	0	0.00	311.50	1	360	0.28%
2020/02/21	1	315.50	3	315.67	315.50	-2	366	-0.55%
2020/02/20	2	316.00	0	0.00	316.00	2	374	0.53%
2020/02/14	2	319.00	0	0.00	318.50	2	388	0.52%
2020/02/13	0	0.00	6	311.75	310.50	-6	386	-1.55%
2020/02/11	0	0.00	1	306.50	307.50	-1	402	-0.25%
2020/02/07	0	0.00	1	302.00	302.00	-1	410	-0.24%
2020/02/06	2	311.25	2	309.50	312.00	0	414	0.00%
2020/02/05	1	310.00	0	0.00	303.50	1	420	0.24%
2020/02/04	51	300.09	0	0.00	304.00	51	425	11.97%
2020/02/03	0	0.00	5	292.60	296.00	-5	433	-1.15%
2020/01/31	0	0.00	1	309.50	306.00	-1	451	-0.22%
2020/01/30	3	313.67	18	311.14	305.00	-15	476	-3.15%
2020/01/20	0	0.00	5	342.70	338.50	-5	482	-1.04%
2020/01/17	6	344.75	4	342.25	340.00	2	515	0.39%
2020/01/16	2	334.75	2	334.75	335.50	0	508	0.00%
2020/01/15	1	336.00	6	338.17	331.50	-5	512	-0.98%
2020/01/14	4	332.50	0	0.00	340.50	4	512	0.78%
2020/01/13	0	0.00	1	322.50	324.00	-1	505	-0.20%
2020/01/10	1	324.00	0	0.00	321.50	1	515	0.19%
2020/01/09	0	0.00	36	321.72	321.50	-36	529	-6.80%
2020/01/08	0	0.00	1	317.50	317.00	-1	543	-0.18%
2020/01/07	1	321.50	1	322.00	319.50	0	554	0.00%
2020/01/06	0	0.00	6	328.50	327.00	-6	562	-1.07%
2020/01/03	4	338.75	6	336.92	333.00	-2	587	-0.34%
2020/01/02	4	339.00	2	337.00	336.00	2	617	0.32%
2019/12/31	0	0.00	1	335.50	335.00	-1	634	-0.16%
2019/12/30	0	0.00	11	338.27	333.50	-11	673	-1.63%
2019/12/27	19	335.24	2	335.50	338.50	17	700	2.43%
2019/12/26	0	0.00	1	327.50	326.50	-1	719	-0.14%
2019/12/25	0	0.00	1	324.00	322.50	-1	724	-0.14%
2019/12/23	0	0.00	1	319.50	321.50	-1	755	-0.13%
2019/12/20	2	323.25	1	329.00	324.50	1	755	0.13%
2019/12/19	0	0.00	2	333.25	328.50	-2	751	-0.27%
2019/12/18	10	339.00	0	0.00	332.50	10	746	1.34%
2019/12/17	1	336.50	1	333.00	334.50	0	741	0.00%
2019/12/16	3	333.00	0	0.00	334.50	3	741	0.40%
2019/12/13	3	330.67	3	333.83	328.00	0	740	0.00%
2019/12/12	1	335.00	1	339.00	333.00	0	735	0.00%
2019/12/11	29	337.03	4	336.50	338.00	25	729	3.43%
2019/12/10	4	338.63	11	336.14	334.00	-7	726	-0.96%
2019/12/09	11	339.77	5	339.60	337.50	6	728	0.82%
2019/12/06	40	335.53	6	339.42	339.50	34	724	4.69%
2019/12/05	35	326.53	0	0.00	324.00	35	713	4.90%
2019/12/04	5	323.10	9	321.28	324.50	-4	708	-0.56%
2019/12/03	0	0.00	20	333.43	337.50	-20	695	-2.88%
2019/12/02	11	350.68	4	352.00	335.50	7	691	1.01%
2019/11/29	20	360.90	30	364.28	363.50	-10	678	-1.47%
2019/11/28	5	373.60	0	0.00	372.00	5	675	0.74%
2019/11/27	0	0.00	2	367.50	364.00	-2	683	-0.29%
2019/11/26	2	366.00	1	367.00	366.00	1	691	0.14%
2019/11/25	6	365.00	0	0.00	361.00	6	695	0.86%
2019/11/22	7	369.43	1	371.00	365.00	6	696	0.86%
2019/11/21	1	366.50	1	361.50	369.50	0	701	0.00%
2019/11/20	2	374.75	1	380.00	367.00	1	702	0.14%
2019/11/19	9	380.94	4	375.63	379.00	5	700	0.71%
2019/11/18	2	368.25	0	0.00	368.50	2	695	0.29%
2019/11/15	0	0.00	2	367.50	366.00	-2	706	-0.28%
2019/11/14	18	360.39	4	363.50	363.00	14	707	1.98%
2019/11/13	4	360.75	0	0.00	361.00	4	704	0.57%
2019/11/12	0	0.00	3	351.17	348.50	-3	697	-0.43%
2019/11/11	4	353.38	10	349.75	348.00	-6	698	-0.86%
2019/11/08	45	354.26	3	348.67	353.50	42	695	6.04%
2019/11/07	4	359.25	3	364.17	358.00	1	683	0.15%
2019/11/06	7	375.07	1	375.50	375.00	6	679	0.88%
2019/11/05	1	376.50	3	381.83	373.50	-2	675	-0.30%
2019/11/04	4	379.50	5	379.60	375.00	-1	672	-0.15%
2019/11/01	5	381.20	2	382.25	387.00	3	667	0.45%
2019/10/31	68	391.43	4	396.75	382.50	64	660	9.70%
2019/10/30	406	401.68	9	403.56	396.00	397	648	61.19%	大買/鉅額交易
2019/10/29	6	397.67	14	398.61	404.00	-8	626	-1.28%
2019/10/28	12	391.75	8	395.06	388.00	4	604	0.66%
2019/10/25	48	390.97	16	390.94	391.00	32	592	5.40%
2019/10/24	6	373.83	1	374.50	371.00	5	555	0.90%
2019/10/23	2	371.00	0	0.00	367.00	2	559	0.36%
2019/10/22	4	376.00	0	0.00	375.50	4	556	0.72%
2019/10/21	0	0.00	2	377.50	373.00	-2	552	-0.36%
2019/10/18	9	386.44	1	384.50	380.00	8	558	1.43%
2019/10/17	16	383.16	35	381.47	385.00	-19	559	-3.39%
2019/10/16	11	376.23	5	375.60	375.00	6	548	1.09%
2019/10/15	6	372.92	23	380.17	367.00	-17	533	-3.19%
2019/10/14	3	386.67	41	386.44	380.00	-38	522	-7.28%
2019/10/09	29	388.60	11	389.50	379.00	18	510	3.53%
2019/10/08	4	386.00	9	380.00	385.00	-5	486	-1.03%
2019/10/07	14	373.71	15	370.60	370.50	-1	451	-0.22%
2019/10/04	16	370.78	10	361.45	370.00	6	431	1.39%
2019/10/03	20	359.70	28	357.14	353.00	-8	392	-2.04%
2019/10/02	22	339.48	2	337.75	350.00	20	361	5.54%
2019/10/01	2	325.50	1	326.00	327.50	1	329	0.30%
2019/09/27	9	331.67	49	334.56	327.00	-40	322	-12.40%
2019/09/26	48	323.95	4	328.88	330.50	44	310	14.16%
2019/09/25	6	321.33	2	322.00	314.00	4	293	1.36%
2019/09/24	1	322.00	2	322.50	322.00	-1	298	-0.33%
2019/09/23	0	0.00	6	324.83	322.00	-6	301	-1.99%
2019/09/20	9	320.11	4	317.25	323.00	5	302	1.65%
2019/09/19	1	316.00	0	0.00	315.50	1	302	0.33%
2019/09/18	1	316.00	1	314.00	314.50	0	305	0.00%
2019/09/17	0	0.00	1	311.00	315.50	-1	306	-0.33%
2019/09/12	1	315.00	0	0.00	315.00	1	312	0.32%
2019/09/11	1	318.00	3	318.83	312.50	-2	316	-0.63%
2019/09/10	5	315.60	5	315.60	319.00	0	313	0.00%
2019/09/09	1	318.00	0	0.00	317.00	1	312	0.32%
2019/09/06	1	323.00	5	325.40	321.50	-4	313	-1.28%
2019/09/05	5	330.30	0	0.00	328.00	5	311	1.60%
2019/09/03	1	322.50	0	0.00	322.00	1	315	0.32%
2019/09/02	5	321.50	0	0.00	322.00	5	316	1.58%
2019/08/30	2	330.25	133	328.14	322.00	-131	317	-41.29%	大賣/鉅額交易
2019/08/29	5	327.60	5	328.10	327.50	0	311	0.00%
2019/08/28	3	318.50	2	318.00	322.00	1	305	0.33%
2019/08/27	2	317.50	0	0.00	312.50	2	301	0.66%
2019/08/26	10	313.20	0	0.00	311.00	10	303	3.30%
2019/08/22	3	328.00	5	331.00	322.50	-2	299	-0.67%
2019/08/21	2	323.75	7	327.57	328.00	-5	293	-1.70%
2019/08/20	34	329.56	0	0.00	326.50	34	291	11.66%
2019/08/19	2	317.00	5	317.80	319.00	-3	284	-1.05%
2019/08/16	2	310.25	0	0.00	313.00	2	281	0.71%
2019/08/15	1	303.50	0	0.00	306.50	1	285	0.35%
2019/08/14	0	0.00	3	310.17	307.00	-3	286	-1.05%
2019/08/13	0	0.00	2	308.00	306.00	-2	285	-0.70%
2019/08/12	5	318.20	2	318.50	315.00	3	286	1.05%
2019/08/08	3	308.17	1	306.00	310.00	2	283	0.70%
2019/08/07	2	297.25	1	297.50	297.00	1	280	0.36%
2019/08/06	6	293.83	0	0.00	299.00	6	279	2.15%
2019/08/02	0	0.00	2	319.75	320.00	-2	276	-0.72%
2019/08/01	0	0.00	3	325.33	324.50	-3	277	-1.08%
2019/07/31	3	326.50	11	327.77	327.00	-8	278	-2.87%
2019/07/30	26	327.75	6	321.25	328.00	20	280	7.13%
2019/07/29	1	326.00	2	328.00	327.00	-1	282	-0.35%
2019/07/26	0	0.00	10	338.10	333.50	-10	280	-3.56%
2019/07/25	10	341.55	1	343.50	338.00	9	278	3.23%
2019/07/23	16	330.50	11	330.95	329.50	5	274	1.82%
2019/07/22	18	334.75	10	330.50	335.50	8	276	2.90%
2019/07/19	4	321.00	0	0.00	324.00	4	269	1.48%
2019/07/18	2	307.00	1	306.50	306.50	1	267	0.37%
2019/07/17	6	309.33	4	310.00	309.50	2	271	0.74%
2019/07/16	13	305.58	4	304.50	308.00	9	273	3.29%
2019/07/15	14	302.25	3	301.67	302.00	11	281	3.91%
2019/07/12	13	298.92	3	296.00	299.50	10	303	3.29%
2019/07/11	17	293.76	0	0.00	294.00	17	313	5.42%
2019/07/10	0	0.00	9	287.89	290.00	-9	314	-2.87%
2019/07/09	8	287.38	1	286.50	287.00	7	316	2.21%
2019/07/08	1	288.50	1	289.00	289.50	0	322	0.00%
2019/07/03	1	292.50	0	0.00	292.00	1	343	0.29%
2019/07/01	3	302.50	5	302.60	304.00	-2	347	-0.58%
2019/06/28	5	295.80	6	296.25	298.00	-1	347	-0.29%
2019/06/27	2	291.50	0	0.00	291.50	2	344	0.58%
2019/06/25	1	293.00	2	295.50	294.50	-1	343	-0.29%
2019/06/24	2	298.00	0	0.00	298.00	2	340	0.59%
2019/06/21	1	294.00	2	296.00	293.50	-1	339	-0.29%
2019/06/20	2	294.00	0	0.00	293.00	2	338	0.59%
2019/06/19	0	0.00	2	286.75	291.00	-2	342	-0.58%
2019/06/18	1	282.00	0	0.00	281.00	1	339	0.29%
2019/06/14	0	0.00	10	281.95	282.00	-10	343	-2.91%
2019/06/11	0	0.00	20	290.53	289.00	-20	349	-5.72%
2019/06/10	1	290.00	0	0.00	289.50	1	351	0.28%
2019/06/06	1	288.50	0	0.00	286.50	1	353	0.28%
2019/06/05	0	0.00	3	296.00	286.00	-3	354	-0.85%
2019/06/04	2	290.75	0	0.00	292.00	2	352	0.57%
2019/05/31	2	294.50	2	295.75	296.50	0	366	0.00%
2019/05/30	1	289.50	1	289.00	291.00	0	364	0.00%
2019/05/27	0	0.00	17	280.41	280.50	-17	370	-4.59%
2019/05/24	3	289.33	30	286.30	287.00	-27	370	-7.29%
2019/05/23	0	0.00	9	281.94	280.50	-9	367	-2.45%
2019/05/22	4	287.88	1	289.00	288.00	3	369	0.81%
2019/05/21	2	277.25	0	0.00	278.00	2	376	0.53%
2019/05/20	0	0.00	10	274.25	274.00	-10	376	-2.66%
2019/05/15	0	0.00	1	301.50	301.50	-1	389	-0.26%
2019/05/14	0	0.00	1	304.00	304.00	-1	405	-0.25%
2019/05/13	0	0.00	9	305.33	307.50	-9	421	-2.13%
2019/05/10	1	312.50	0	0.00	310.00	1	441	0.23%
2019/05/09	1	307.00	6	306.58	307.50	-5	453	-1.10%
2019/05/07	2	315.50	1	317.50	316.00	1	464	0.22%
2019/05/06	2	320.50	13	319.62	306.50	-11	470	-2.34%
2019/05/03	1	337.00	0	0.00	338.00	1	485	0.21%
2019/05/02	5	336.80	4	340.25	335.00	1	507	0.20%
2019/04/30	0	0.00	3	334.50	338.00	-3	513	-0.58%
2019/04/29	2	331.25	3	326.67	330.00	-1	512	-0.20%
2019/04/26	1	332.00	5	333.20	332.00	-4	509	-0.79%
2019/04/25	3	344.00	1	342.50	340.50	2	503	0.40%
2019/04/24	3	350.33	2	358.75	341.50	1	502	0.20%
2019/04/23	3	355.00	2	356.50	355.00	1	494	0.20%
2019/04/22	4	349.63	4	349.38	350.00	0	487	0.00%
2019/04/19	6	346.33	6.1	348.25	348.00	-0.1	485	-0.01%
2019/04/18	12	341.54	26	337.75	345.00	-14	475	-2.95%
2019/04/17	20	323.25	1	324.50	324.50	19	456	4.16%
2019/04/16	8	315.63	0	0.00	313.50	8	443	1.81%
2019/04/15	7	317.71	4	317.50	316.50	3	443	0.68%
2019/04/12	5	316.60	3	316.67	317.00	2	440	0.45%
2019/04/11	14	315.57	42	314.30	315.50	-28	434	-6.44%
2019/04/10	0	0.00	10	311.55	310.00	-10	426	-2.34%
2019/04/09	2	309.25	10	306.00	309.00	-8	421	-1.90%
2019/04/08	41	299.24	0	0.00	300.00	41	414	9.90%
2019/04/03	49	299.07	1	299.50	297.00	48	414	11.59%
2019/04/02	3	290.33	0	0.00	296.50	3	407	0.74%
2019/03/29	0	0.00	1	279.50	279.50	-1	401	-0.25%
2019/03/28	1	278.00	0	0.00	278.00	1	403	0.25%
2019/03/26	1	287.50	0	0.00	282.50	1	400	0.25%
2019/03/22	1	289.00	1	288.50	295.50	0	394	0.00%
2019/03/21	2	285.00	0	0.00	284.00	2	387	0.52%
2019/03/15	1	272.00	0	0.00	276.00	1	374	0.27%
2019/03/14	12	275.92	63.1	274.30	271.50	-51.1	371	-13.75%
2019/03/13	1	280.00	133	280.31	278.50	-132	365	-36.15%	大賣/鉅額交易
2019/03/12	1	286.00	42	288.51	285.00	-41	358	-11.43%
2019/03/07	0	0.00	4	295.50	285.00	-4	350	-1.14%
2019/03/06	4	312.88	7	314.79	310.50	-3	337	-0.89%
2019/03/05	0	0.00	12	317.46	314.00	-12	333	-3.60%
2019/03/04	0	0.00	4	314.75	313.50	-4	328	-1.22%
2019/02/27	20	313.50	43	310.94	314.50	-23	325	-7.06%
2019/02/26	1	307.50	10	319.60	311.00	-9	320	-2.81%
2019/02/25	0	0.00	8	318.81	316.00	-8	314	-2.55%
2019/02/22	0	0.00	20	320.33	319.00	-20	310	-6.45%
2019/02/21	10	323.80	39	326.27	324.00	-29	305	-9.48%
2019/02/20	12	319.17	50	319.30	325.00	-38	298	-12.72%
2019/02/19	2	316.25	10	315.70	312.00	-8	285	-2.81%
2019/02/18	2	313.50	12	314.17	313.50	-10	280	-3.56%
2019/02/15	1	321.00	0	0.00	318.50	1	275	0.36%
2019/02/14	7	321.71	0	0.00	318.00	7	264	2.65%
2019/02/13	33	322.61	3	324.17	327.00	30	254	11.81%
2019/02/12	6	311.58	0	0.00	315.00	6	235	2.55%
2019/02/11	100	293.70	3	299.83	307.00	97	216	44.71%
2019/01/30	2	281.00	0	0.00	279.50	2	193	1.03%
2019/01/29	1	288.00	5	285.60	290.00	-4	178	-2.25%
2019/01/28	5	291.10	1	288.00	285.00	4	167	2.39%
2019/01/25	0	0.00	5	301.00	298.00	-5	158	-3.16%
2019/01/24	46	286.98	3	293.67	300.50	43	146	29.42%
2019/01/23	14	281.93	70	288.15	281.50	-56	120	-46.47%