鈊象 (3293)-日盛-文化券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
1000
漲跌
▼25
漲幅
-2.44%
成交量
588張
產業
上櫃文化創意指數
685人加入追蹤

立即追蹤
本地時間:13:30

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

鈊象 (3293)籌碼相關－日盛-文化券商分點個股進出

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

日盛-文化券商分點個股進出
日盛-文化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
2023/04/07	0.3	552.00	0	0.00	545.00	0.3	1,729	0.01%
2023/04/06	8	558.75	0	0.00	548.00	8	1,747	0.46%
2023/03/29	0	0.00	10.7	569.87	570.00	-10.7	1,848	-0.58%
2023/03/28	7	565.29	38	558.18	559.00	-31	1,921	-1.61%
2023/03/27	4	574.75	1	577.00	573.00	3	1,964	0.15%
2023/03/24	4	560.50	3	565.00	563.00	1	1,965	0.05%
2023/03/23	0	0.00	10	561.00	562.00	-10	1,978	-0.51%
2023/03/22	1	562.00	1	566.00	561.00	0	1,977	0.00%
2023/03/21	5	553.00	0	0.00	549.00	5	1,970	0.25%
2023/03/17	9	560.00	0	0.00	560.00	9	1,961	0.46%
2023/03/16	0	550.00	0	0.00	548.00	0	1,954	0.00%
2023/03/14	0	0.00	1	575.00	575.00	-1	1,962	-0.05%
2023/03/13	0	573.00	2	572.00	575.00	-2	1,965	-0.10%
2023/03/10	0	0.00	0	581.00	567.00	0	1,950	0.00%
2023/03/09	4	585.50	37.4	586.10	580.00	-33.4	1,941	-1.72%
2023/03/08	5.2	571.58	1	552.00	572.00	4.2	1,918	0.22%
2023/03/07	0.1	561.00	4.1	564.17	559.00	-4.1	1,896	-0.21%
2023/03/06	0	0.00	6	551.83	566.00	-6	1,873	-0.32%
2023/03/03	0	0.00	2	529.00	536.00	-2	1,835	-0.11%
2023/03/02	2	521.00	3	522.67	521.00	-1	1,808	-0.06%
2023/02/24	3	505.67	5	504.60	505.00	-2	1,793	-0.11%
2023/02/23	0	0.00	6	500.08	508.00	-6	1,847	-0.32%
2023/02/22	1	495.50	0.3	492.00	497.50	0.8	1,862	0.04%
2023/02/21	0.2	506.00	2	505.00	505.00	-1.8	1,838	-0.10%
2023/02/20	3.7	513.38	4	517.25	508.00	-0.3	1,839	-0.02%
2023/02/17	2	510.50	3	512.33	517.00	-1	1,843	-0.05%
2023/02/16	5	509.00	0	0.00	509.00	5	1,849	0.27%
2023/02/15	1	502.00	2	508.00	508.00	-1	1,858	-0.05%
2023/02/14	0	0.00	5	503.00	503.00	-5	1,861	-0.27%
2023/02/13	0	0.00	0.3	506.00	502.00	-0.3	1,859	-0.02%
2023/02/10	0	0.00	1	511.00	508.00	-1	1,877	-0.05%
2023/02/09	6	511.00	0	0.00	507.00	6	1,913	0.31%
2023/02/08	3	521.00	4	521.00	514.00	-1	1,906	-0.05%
2023/02/07	0	0.00	2	502.00	516.00	-2	1,882	-0.11%
2023/02/06	3	520.67	7	512.57	500.00	-4	1,859	-0.22%
2023/02/03	0	0.00	1	521.00	524.00	-1	1,819	-0.05%
2023/02/02	0	0.00	1	510.00	518.00	-1	1,796	-0.06%
2023/02/01	17.3	508.03	1	497.50	517.00	16.3	1,775	0.92%
2023/01/31	4	489.13	4	492.50	494.50	0	1,726	0.00%
2023/01/30	0	0.00	1	488.00	495.00	-1	1,702	-0.06%
2023/01/17	1	477.50	0	0.00	481.00	1	1,670	0.06%
2023/01/16	1.1	471.50	0	0.00	472.00	1.1	1,649	0.06%
2023/01/13	0	0.00	5	469.10	466.50	-5	1,636	-0.31%
2023/01/12	2	470.75	1	472.00	474.00	1	1,615	0.06%
2023/01/11	10	483.05	0.1	490.00	481.50	9.9	1,582	0.63%
2023/01/10	0.1	483.50	1.2	484.67	483.50	-1.1	1,550	-0.07%
2023/01/09	1.2	469.71	15.3	461.94	476.00	-14.1	1,508	-0.93%
2023/01/06	4.4	452.64	3	452.00	453.00	1.4	1,438	0.09%
2023/01/05	10	444.00	0.1	445.00	445.00	9.9	1,372	0.72%
2023/01/04	1	443.00	16	438.09	444.00	-15	1,342	-1.12%
2023/01/03	8	430.75	0	0.00	433.50	8	1,304	0.61%
2022/12/30	8	427.63	4	429.63	433.50	4	1,276	0.31%
2022/12/29	2	429.75	7	430.64	424.50	-5	1,244	-0.40%
2022/12/28	5	429.30	3.3	432.55	428.00	1.7	1,207	0.14%
2022/12/27	4.3	425.31	3	428.50	430.00	1.3	1,202	0.11%
2022/12/26	0	0.00	1.2	431.74	421.00	-1.2	1,190	-0.10%
2022/12/22	1.2	426.87	4	427.00	426.50	-2.9	1,129	-0.25%
2022/12/21	0	0.00	8	421.25	424.00	-8	1,097	-0.73%
2022/12/20	1	420.50	5	402.00	404.50	-4	1,062	-0.38%
2022/12/19	0	0.00	12	407.83	418.00	-12	985	-1.22%
2022/12/16	0	0.00	1	399.50	398.00	-1	929	-0.11%
2022/12/15	0	0.00	5	399.50	395.00	-5	915	-0.55%
2022/12/14	0	0.00	5	391.00	393.00	-5	903	-0.55%
2022/12/09	14	390.71	12	390.50	390.00	2	916	0.22%
2022/12/08	8	390.44	2	392.50	394.00	6	919	0.65%
2022/12/07	8	392.25	6	399.67	390.50	2	920	0.22%
2022/12/06	0	0.00	21	398.43	399.50	-21	897	-2.34%
2022/12/05	16.1	394.19	0	0.00	392.00	16.1	873	1.84%
2022/12/02	3	391.83	1	387.50	392.00	2	870	0.23%
2022/12/01	0	0.00	20	391.48	387.50	-20	878	-2.28%
2022/11/30	5	385.30	0	0.00	388.50	5	892	0.56%
2022/11/29	6	386.42	0	0.00	386.00	6	893	0.67%
2022/11/28	1	383.50	1	387.50	387.50	0	895	0.00%
2022/11/25	0	0.00	2	387.75	381.50	-2	899	-0.22%
2022/11/24	17	388.59	0	0.00	389.50	17	908	1.87%
2022/11/23	8	383.56	5	387.10	382.50	3	899	0.33%
2022/11/21	33	398.12	4	400.75	391.00	29	889	3.26%
2022/11/18	5	390.00	15	388.27	391.00	-10	830	-1.20%
2022/11/16	0.2	376.63	0	0.00	376.50	0.2	807	0.02%
2022/11/15	41	380.35	0	380.00	378.00	41	814	5.03%
2022/11/14	7	381.64	0	0.00	383.00	7	806	0.87%
2022/11/11	6	384.92	1	386.00	382.50	5	801	0.62%
2022/11/09	0	0.00	2.5	385.72	385.00	-2.5	801	-0.31%
2022/11/08	2.5	382.90	0	0.00	380.00	2.5	808	0.31%
2022/11/07	0	384.00	20	384.08	384.50	-20	793	-2.52%
2022/11/01	0	0.00	4	354.88	357.50	-4	891	-0.45%
2022/10/31	0	0.00	7	348.50	351.50	-7	905	-0.77%
2022/10/28	6	340.08	0	0.00	340.00	6	911	0.66%
2022/10/27	7	343.29	0	0.00	344.50	7	912	0.77%
2022/10/18	0	0.00	2	360.00	357.50	-2	1,022	-0.20%
2022/10/17	0	0.00	1	351.00	352.00	-1	1,022	-0.10%
2022/10/11	1	346.00	16.1	347.00	346.00	-15.1	1,034	-1.45%
2022/10/05	5	366.80	3	372.00	361.00	2	1,039	0.19%
2022/10/04	4	366.25	4	371.75	366.00	0	1,030	0.00%
2022/10/03	2	358.25	1	359.00	364.50	1	1,018	0.10%
2022/09/29	0	0.00	1	350.50	355.50	-1	1,029	-0.10%
2022/09/28	5	353.00	0	0.00	347.00	5	1,035	0.48%
2022/09/27	0	0.00	0	354.50	354.50	0	1,029	0.00%
2022/09/20	2	353.75	0	0.00	354.00	2	1,025	0.20%
2022/09/15	2	366.50	2	371.50	365.50	0	1,003	0.00%
2022/09/13	2	367.00	0	0.00	362.00	2	982	0.20%
2022/09/12	0	0.00	2	373.50	371.50	-2	972	-0.21%
2022/09/07	10	358.50	0	0.00	358.50	10	953	1.05%
2022/09/06	0	372.00	0	0.00	370.50	0	934	0.00%
2022/09/05	7	357.21	0	0.00	356.00	7	908	0.77%
2022/09/01	2.1	366.58	0	0.00	370.00	2.1	892	0.24%
2022/08/31	4.4	369.54	0	0.00	373.00	4.4	881	0.50%
2022/08/29	3	373.00	2	376.50	379.00	1	859	0.12%
2022/08/26	1	391.50	1	389.00	389.50	0	851	0.00%
2022/08/25	0	0.00	2	389.25	387.00	-2	847	-0.24%
2022/08/24	2	383.78	1	384.00	385.50	1	845	0.12%
2022/08/23	0	0.00	3	389.50	386.00	-3	845	-0.35%
2022/08/19	3	405.00	0	0.00	403.00	3	819	0.37%
2022/08/18	0	0.00	1	400.50	405.00	-1	809	-0.12%
2022/08/17	1	405.00	1	407.50	405.00	0	799	0.00%
2022/08/16	4	404.63	3	407.00	404.00	1	787	0.13%
2022/08/15	3	407.33	3	411.00	402.50	0	771	0.00%
2022/08/12	1	413.00	6	410.50	408.50	-5	749	-0.67%
2022/08/11	7	406.71	4	408.50	411.00	3	737	0.41%
2022/08/10	4	405.25	1	405.00	403.00	3	709	0.42%
2022/08/09	2.7	410.89	4	411.50	414.00	-1.3	665	-0.20%
2022/08/08	0	0.00	18	390.47	394.00	-18	608	-2.96%
2022/08/05	4	356.00	6	360.00	368.00	-2	563	-0.36%
2022/08/04	3.2	349.57	0	0.00	350.00	3.2	543	0.59%
2022/08/03	0.1	346.00	0	0.00	346.50	0.1	532	0.01%
2022/08/02	0.1	343.50	6	340.00	340.50	-6	524	-1.13%
2022/07/29	2	352.77	0	0.00	354.00	2	505	0.40%
2022/07/28	4	352.00	4	360.50	351.00	0	491	0.00%
2022/07/27	11	355.45	0	0.00	355.50	11	467	2.35%
2022/07/26	5	787.00	2	795.00	782.00	3	398	0.75%
2022/07/25	2	777.00	17	781.18	789.00	-15	369	-4.06%
2022/07/22	6	761.50	7	768.71	774.00	-1	349	-0.29%
2022/07/21	4	745.25	6	755.00	763.00	-2	338	-0.59%
2022/07/18	0	0.00	4	740.00	749.00	-4	314	-1.27%
2022/07/07	0	0.00	11	673.00	680.00	-11	282	-3.90%
2022/07/06	1.1	700.09	0	0.00	688.00	1.1	266	0.41%
2022/07/05	8	767.00	4	767.00	764.00	4	246	1.62%
2022/07/04	3	764.00	2	772.00	764.00	1	243	0.41%
2022/06/29	2	744.00	4	739.50	750.00	-2	223	-0.90%
2022/06/28	1	745.00	1	736.00	744.00	0	220	0.00%
2022/06/27	1	706.00	5	716.80	725.00	-4	219	-1.82%
2022/06/24	0	0.00	2	690.00	694.00	-2	221	-0.90%
2022/06/23	9	685.22	0	0.00	681.00	9	231	3.88%
2022/06/22	2	694.00	0	0.00	693.00	2	236	0.85%
2022/06/20	11	704.27	1	704.00	694.00	10	250	4.00%
2022/06/17	4	708.00	1	716.00	716.00	3	267	1.12%
2022/06/16	4	722.00	0	0.00	716.00	4	274	1.46%
2022/06/13	8	736.25	0	0.00	732.00	8	284	2.81%
2022/06/07	1	754.00	0	0.00	754.00	1	283	0.35%
2022/06/01	1	762.00	3	756.33	761.00	-2	287	-0.70%
2022/05/30	0	0.00	1	730.00	729.00	-1	280	-0.36%
2022/05/27	0	0.00	3	721.67	724.00	-3	281	-1.07%
2022/05/25	1	715.00	1	720.00	715.00	0	285	0.00%
2022/05/23	1	713.00	0	0.00	714.00	1	291	0.34%
2022/05/17	0	0.00	2	721.00	716.00	-2	298	-0.67%
2022/05/16	1	714.00	1	720.00	714.00	0	299	0.00%
2022/05/13	2	713.00	0	0.00	713.00	2	301	0.66%
2022/05/12	0	0.00	2	720.00	710.00	-2	301	-0.66%
2022/05/11	2	724.00	2	735.00	718.00	0	300	0.00%
2022/05/10	0	0.00	8	716.25	729.00	-8	299	-2.67%
2022/05/05	0	0.00	2	737.00	735.00	-2	302	-0.66%
2022/04/29	7	728.72	0	0.00	730.00	7	306	2.29%
2022/04/26	5	727.00	0	0.00	725.00	5	310	1.61%
2022/04/25	0.1	734.00	0	0.00	725.00	0.1	314	0.03%
2022/04/19	0	0.00	8	747.50	747.00	-8	303	-2.64%
2022/04/18	0	744.00	3	744.00	743.00	-3	305	-0.98%
2022/04/15	0	0.00	23	744.09	738.00	-23	306	-7.50%
2022/04/13	0	0.00	1	760.00	758.00	-1	332	-0.30%
2022/03/30	1.1	773.91	0	0.00	773.00	1.1	316	0.35%
2022/03/29	5.1	767.80	0	0.00	764.00	5.1	312	1.63%
2022/03/28	3	760.00	3	770.33	760.00	0	310	0.00%
2022/03/25	5	770.20	1	781.00	763.00	4	300	1.33%
2022/03/24	1	772.00	0	0.00	776.00	1	298	0.34%
2022/03/23	1	782.00	1	793.00	779.00	0	297	0.00%
2022/03/22	7	796.00	2	805.00	790.00	5	287	1.74%
2022/03/21	2	756.50	4	760.25	756.00	-2	269	-0.74%
2022/03/18	1	718.00	8	738.25	748.00	-7	268	-2.61%
2022/03/17	5	720.00	0	0.00	720.00	5	261	1.91%
2022/03/10	2	688.50	0	0.00	684.00	2	305	0.65%
2022/03/08	2	665.00	2	675.00	665.00	0	316	0.00%
2022/03/07	4	696.50	0	0.00	688.00	4	316	1.26%
2022/03/03	5	715.00	2	723.00	714.00	3	319	0.94%
2022/03/02	0	0.00	2	712.00	713.00	-2	322	-0.62%
2022/03/01	3	698.00	2	701.50	710.00	1	321	0.31%
2022/02/25	1	684.00	0	0.00	688.00	1	319	0.31%
2022/02/24	2	688.99	0	0.00	682.00	2	325	0.62%
2022/02/23	0	704.00	0	0.00	701.00	0	323	0.00%
2022/02/18	0	0.00	2	715.00	713.00	-2	342	-0.58%
2022/02/17	4	708.50	0	0.00	710.00	4	346	1.15%
2022/02/16	0	720.00	2	724.00	716.00	-2	352	-0.57%
2022/02/14	2	707.00	0	0.00	704.00	2	358	0.56%
2022/02/11	3	722.67	0	0.00	719.00	3	363	0.83%
2022/02/10	2	724.01	2	726.00	724.00	0	380	0.00%
2022/02/09	2	714.00	0	0.00	718.00	2	383	0.52%
2022/01/25	0	0.00	15	711.33	719.00	-15	426	-3.51%
2022/01/24	2	712.00	0	0.00	718.00	2	427	0.47%
2022/01/21	0	0.00	17	739.59	722.00	-17	433	-3.92%
2022/01/20	2	744.50	0	0.00	739.00	2	433	0.46%
2022/01/19	2	750.50	0	0.00	745.00	2	436	0.46%
2022/01/18	0	0.00	4	755.50	758.00	-4	437	-0.91%
2022/01/17	0	0.00	7	737.71	743.00	-7	436	-1.60%
2022/01/14	0	727.00	0	0.00	725.00	0	440	0.00%
2022/01/13	1	738.00	12	735.00	736.00	-11	440	-2.49%
2022/01/12	2	732.00	0	0.00	734.00	2	444	0.45%
2022/01/10	0	0.00	18	736.67	733.00	-18	442	-4.06%
2022/01/07	2	732.00	0	0.00	732.00	2	447	0.45%
2022/01/06	7	758.82	6	779.00	740.00	1	445	0.23%
2022/01/05	1	785.00	0	0.00	786.00	1	427	0.23%
2021/12/27	2	797.00	0	0.00	796.00	2	512	0.39%
2021/12/23	2	797.50	0	0.00	797.00	2	554	0.36%
2021/12/22	0	0.00	1	796.00	796.00	-1	557	-0.18%
2021/12/20	0	794.00	0	0.00	791.00	0	566	0.00%
2021/12/17	3	803.00	0	0.00	789.00	3	564	0.53%
2021/12/16	3	792.00	0	0.00	793.00	3	568	0.53%
2021/12/15	6	800.67	0	0.00	789.00	6	572	1.05%
2021/12/14	6	799.83	0	0.00	788.00	6	574	1.05%
2021/12/13	6	816.00	0	0.00	812.00	6	570	1.05%
2021/12/10	0	821.00	0	0.00	820.00	0	572	0.00%
2021/12/09	0	0.00	1	834.00	834.00	-1	571	-0.18%
2021/12/08	10	809.50	4	804.00	801.00	6	553	1.08%
2021/12/07	0	0.00	4	797.00	806.00	-4	563	-0.71%
2021/12/06	0	0.00	12	783.58	780.00	-12	558	-2.15%
2021/12/03	1	778.00	0	0.00	785.00	1	589	0.17%
2021/11/30	3	788.67	0	0.00	780.00	3	587	0.51%
2021/11/29	1	778.00	0	0.00	782.00	1	593	0.17%
2021/11/26	1	787.00	5	786.80	787.00	-4	606	-0.66%
2021/11/25	1	780.00	0	0.00	781.00	1	616	0.16%
2021/11/23	7	792.43	0	0.00	788.00	7	626	1.12%
2021/11/22	1	811.93	1	819.00	809.00	0	625	0.00%
2021/11/18	0	0.00	4	812.50	807.00	-4	626	-0.64%
2021/11/17	0	0.00	3	800.33	802.00	-3	629	-0.48%
2021/11/16	1	782.00	2	787.00	792.00	-1	637	-0.16%
2021/11/15	4	791.50	3	783.00	781.00	1	642	0.16%
2021/11/12	3	790.00	3	793.33	790.00	0	645	0.00%
2021/11/11	2	785.00	2	793.50	783.00	0	652	0.00%
2021/11/09	0	0.00	6.1	788.46	795.00	-6.1	659	-0.93%
2021/11/08	0	763.00	0	0.00	762.00	0	645	0.01%
2021/11/05	3.1	766.02	3	773.00	769.00	0.1	647	0.01%
2021/11/04	7	775.27	8	793.88	765.00	-1	645	-0.15%
2021/11/03	3	763.00	6	737.33	763.00	-3	628	-0.48%
2021/11/02	1	719.00	2	722.00	719.00	-1	607	-0.16%
2021/11/01	1	715.00	0	0.00	715.00	1	605	0.17%
2021/10/29	3	715.67	0	0.00	714.00	3	608	0.49%
2021/10/28	1	708.00	0	0.00	715.00	1	616	0.16%
2021/10/27	4	706.75	1	711.00	708.00	3	619	0.48%
2021/10/25	0	0.00	2	688.00	699.00	-2	630	-0.32%
2021/10/22	2	679.00	0	682.00	679.00	2	636	0.31%
2021/10/21	2	693.00	2	703.00	691.00	0	660	0.00%
2021/10/20	1	697.00	0	0.00	695.00	1	660	0.15%
2021/10/19	5	704.00	1	705.00	705.00	4	659	0.61%
2021/10/15	6	713.00	0	0.00	712.00	6	668	0.90%
2021/10/14	1	703.00	2	711.00	712.00	-1	673	-0.15%
2021/10/13	2	708.00	0	0.00	701.00	2	674	0.30%
2021/10/12	1	704.00	2	709.00	709.00	-1	674	-0.15%
2021/10/08	20	702.30	2	703.00	700.00	18	671	2.68%
2021/10/07	0	0.00	2	694.00	697.00	-2	671	-0.30%
2021/10/06	6	691.34	2	709.00	680.00	4	679	0.59%
2021/10/05	2	683.00	12	687.17	704.00	-10	667	-1.50%
2021/10/04	7	696.29	7	714.86	699.00	0	662	0.00%
2021/10/01	9	688.01	27	686.59	690.00	-18	631	-2.85%
2021/09/30	5	655.40	3	667.00	655.00	2	603	0.33%
2021/09/29	2	662.00	0	0.00	659.00	2	606	0.33%
2021/09/28	6	671.35	4	677.00	670.00	2	607	0.33%
2021/09/27	1	662.00	2	669.00	669.00	-1	607	-0.16%
2021/09/24	2	663.00	1	669.00	663.00	1	618	0.16%
2021/09/23	20	660.50	2	666.50	660.00	18	626	2.87%
2021/09/22	4	654.50	0	0.00	650.00	4	625	0.64%
2021/09/17	0	0.00	5	655.20	664.00	-5	631	-0.79%
2021/09/16	6	640.67	0	0.00	640.00	6	633	0.95%
2021/09/15	0	0.00	6.1	651.39	651.00	-6.1	638	-0.95%
2021/09/13	1.1	666.33	1	672.00	666.00	0.1	653	0.01%
2021/09/10	0	0.00	5	657.20	659.00	-5	654	-0.76%
2021/09/09	0	0.00	3	639.33	640.00	-3	651	-0.46%
2021/09/08	8	642.00	0	0.00	631.00	8	683	1.17%
2021/09/07	0	0.00	1	685.00	680.00	-1	658	-0.15%
2021/09/06	1	672.00	0	0.00	674.00	1	664	0.15%
2021/09/03	1	678.00	0.1	679.00	678.00	1	670	0.14%
2021/09/02	8.1	680.81	2	682.00	675.00	6.1	677	0.89%
2021/09/01	0	0.00	10	684.30	691.00	-10	680	-1.47%
2021/08/31	6	670.67	3	674.00	664.00	3	675	0.44%
2021/08/30	5	683.40	0	0.00	683.00	5	678	0.74%
2021/08/26	1	703.00	0	0.00	696.00	1	699	0.14%
2021/08/25	0	0.00	7	704.14	711.00	-7	721	-0.97%
2021/08/24	4	696.50	5	693.20	695.00	-1	741	-0.13%
2021/08/23	0	0.00	7	691.00	698.00	-7	763	-0.92%
2021/08/19	10	728.30	5	752.20	716.00	5	825	0.61%
2021/08/18	5	740.80	4	750.00	748.00	1	877	0.11%
2021/08/17	3	757.00	2	767.00	750.00	1	908	0.11%
2021/08/16	3	754.00	1	767.00	754.00	2	959	0.21%
2021/08/13	4	780.00	0	0.00	774.00	4	1,005	0.40%
2021/08/12	2	796.00	1	806.00	792.00	1	1,024	0.10%
2021/08/11	5	806.80	2	825.00	796.00	3	1,064	0.28%
2021/08/10	3	813.67	0	0.00	813.00	3	1,107	0.27%
2021/08/09	0	0.00	0	826.00	821.00	0	1,181	0.00%
2021/08/03	4	838.50	1	870.00	839.00	3	1,295	0.23%
2021/07/29	2	856.00	1	865.00	853.00	1	1,292	0.08%
2021/07/27	0	0.00	7	872.00	854.00	-7	1,304	-0.54%
2021/07/23	0	0.00	2	824.00	830.00	-2	1,306	-0.15%
2021/07/21	3	819.00	0	0.00	815.00	3	1,308	0.23%
2021/07/20	0	0.00	1	835.00	837.00	-1	1,301	-0.08%
2021/07/19	0	0.00	0.1	826.00	818.00	-0.1	1,294	0.00%
2021/07/16	0	0.00	2	828.00	824.00	-2	1,298	-0.15%
2021/07/15	2	817.00	0	0.00	820.00	2	1,302	0.15%
2021/07/14	0	817.00	0	0.00	816.00	0	1,304	0.00%
2021/07/13	0	0.00	0	815.00	810.00	0	1,302	0.00%
2021/07/12	2	836.00	0	0.00	829.00	2	1,302	0.15%
2021/07/09	2	827.00	0	0.00	827.00	2	1,301	0.15%
2021/07/08	1	840.00	0	0.00	841.00	1	1,308	0.08%
2021/07/07	5	848.40	4	856.50	846.00	1	1,320	0.08%
2021/07/05	0	0.00	3	842.67	845.00	-3	1,351	-0.22%
2021/07/02	1	838.00	5	836.00	840.00	-4	1,366	-0.29%
2021/07/01	6	825.51	0	0.00	820.00	6	1,368	0.44%
2021/06/30	0	0.00	1	843.00	840.00	-1	1,366	-0.07%
2021/06/28	4	841.50	0	0.00	841.00	4	1,363	0.29%
2021/06/24	3.1	848.51	0	0.00	848.00	3.1	1,377	0.22%
2021/06/23	2	854.00	0	0.00	855.00	2	1,383	0.14%
2021/06/22	8	863.13	6	870.67	858.00	2	1,387	0.14%
2021/06/21	0	0.00	1	854.00	851.00	-1	1,378	-0.07%
2021/06/18	1	853.00	0	0.00	858.00	1	1,375	0.07%
2021/06/17	13	872.31	0	888.00	845.00	13	1,377	0.94%
2021/06/16	4	904.50	1	918.00	898.00	3	1,352	0.22%
2021/06/15	4	899.77	3.2	911.31	927.00	0.8	1,357	0.06%
2021/06/11	2	918.50	0.1	927.00	910.00	1.9	1,353	0.14%
2021/06/10	5	928.20	0	0.00	919.00	5	1,353	0.37%
2021/06/08	2	940.00	0	0.00	928.00	2	1,350	0.15%
2021/06/07	0	0.00	2	940.00	940.00	-2	1,350	-0.15%
2021/06/03	0	0.00	0.1	916.00	929.00	-0.1	1,343	-0.01%
2021/06/01	0.1	935.00	2.3	937.85	946.00	-2.2	1,354	-0.17%
2021/05/31	0	0.00	0	920.00	920.00	0	1,358	0.00%
2021/05/28	0	0.00	5	929.00	932.00	-5	1,365	-0.37%
2021/05/27	6	903.00	8	885.25	903.00	-2	1,409	-0.14%
2021/05/26	5	873.02	6	880.17	875.00	-1	1,382	-0.07%
2021/05/25	2	851.00	9.6	850.00	859.00	-7.6	1,340	-0.56%
2021/05/24	4	839.00	5.1	835.45	823.00	-1.1	1,317	-0.09%
2021/05/21	1	822.00	6	819.99	822.00	-5	1,279	-0.39%
2021/05/20	4	791.03	4	802.50	787.00	0	1,258	0.00%
2021/05/19	1	785.00	1	805.00	783.00	0	1,249	0.00%
2021/05/18	8	792.37	11	781.82	796.00	-3	1,249	-0.24%
2021/05/17	1	760.18	25	800.64	794.00	-24	1,215	-1.97%
2021/05/13	5	740.60	4	748.00	742.00	1	1,175	0.09%
2021/05/12	12	752.67	4	751.50	759.00	8	1,165	0.69%
2021/05/11	2	755.00	12	744.58	730.00	-10	1,121	-0.89%
2021/05/10	1	749.00	1	754.00	749.00	0	1,112	0.00%
2021/05/07	0	0.00	6	748.00	755.00	-6	1,133	-0.53%
2021/05/06	9	739.44	19	721.53	723.00	-10	1,144	-0.87%
2021/05/05	13	745.92	0	0.00	743.00	13	1,155	1.13%
2021/05/04	17	749.24	4	773.00	748.00	13	1,185	1.10%
2021/05/03	28	785.64	6.1	789.97	782.00	21.9	1,229	1.78%
2021/04/29	0	0.00	20	767.75	773.00	-20	1,264	-1.58%
2021/04/28	0	0.00	12	755.00	755.00	-12	1,275	-0.94%
2021/04/27	2	760.50	0	0.00	760.00	2	1,306	0.15%
2021/04/22	0	0.00	26	760.85	753.00	-26	1,351	-1.92%
2021/04/19	78	789.29	0	0.00	786.00	78	1,373	5.68%
2021/04/16	22	784.91	4	779.75	786.00	18	1,399	1.29%
2021/04/15	0	0.00	9	762.33	769.00	-9	1,420	-0.63%
2021/04/14	19	761.79	15	767.13	760.00	4	1,464	0.27%
2021/04/13	2	776.00	5	786.00	773.00	-3	1,483	-0.20%
2021/04/12	7	771.57	0	0.00	769.00	7	1,483	0.47%
2021/04/09	10	788.30	4	788.00	790.00	6	1,488	0.40%
2021/04/08	18	768.67	12	770.92	770.00	6	1,514	0.40%
2021/04/07	2	761.00	0	0.00	757.00	2	1,586	0.13%
2021/04/06	0	0.00	2	768.00	768.00	-2	1,581	-0.13%
2021/04/01	0	0.00	1	764.00	760.00	-1	1,575	-0.06%
2021/03/31	8	757.00	3	753.33	759.00	5	1,592	0.31%
2021/03/29	5	750.60	7	750.57	750.00	-2	1,597	-0.13%
2021/03/26	10	739.80	15	748.73	739.00	-5	1,588	-0.31%
2021/03/25	2	736.00	0	0.00	731.00	2	1,580	0.13%
2021/03/23	2	743.00	1	741.00	740.00	1	1,591	0.06%
2021/03/22	1	744.00	7	746.57	750.00	-6	1,595	-0.38%
2021/03/19	7	732.00	0	0.00	730.00	7	1,601	0.44%
2021/03/18	16	743.57	1	744.00	744.00	15	1,598	0.94%
2021/03/17	5	752.41	0	0.00	750.00	5	1,591	0.32%
2021/03/16	0	0.00	5	760.00	757.00	-5	1,594	-0.31%
2021/03/15	3	750.00	0	0.00	747.00	3	1,603	0.19%
2021/03/12	0	760.00	0	0.00	754.00	0	1,626	0.00%
2021/03/11	0	0.00	1	770.00	762.00	-1	1,624	-0.06%
2021/03/10	22	760.41	1	761.00	761.00	21	1,632	1.29%
2021/03/09	28	751.82	0	0.00	752.00	28	1,633	1.71%
2021/03/05	2	760.00	1	763.00	748.00	1	1,619	0.06%
2021/03/04	4	727.75	47	731.45	735.00	-43	1,594	-2.70%
2021/03/03	5.6	742.07	1	748.00	753.00	4.6	1,581	0.29%
2021/03/02	28.3	760.60	189	748.33	746.00	-160.7	1,565	-10.27%	大賣/鉅額交易
2021/02/26	20.1	827.34	3	827.33	828.00	17.1	1,498	1.14%
2021/02/25	6	856.00	11	852.18	859.00	-5	1,488	-0.34%
2021/02/24	10.1	842.33	6	862.17	837.00	4.1	1,483	0.28%
2021/02/23	0	0.00	6	849.50	846.00	-6	1,493	-0.40%
2021/02/22	0.2	840.90	0	0.00	855.00	0.2	1,479	0.01%
2021/02/19	3	836.98	0	0.00	828.00	3	1,454	0.21%
2021/02/18	8	819.25	4	847.50	850.00	4	1,446	0.28%
2021/02/05	25	813.16	0	0.00	808.00	25	1,427	1.75%
2021/02/04	14	816.57	1	809.00	806.00	13	1,443	0.90%
2021/02/03	0	0.00	4	827.00	832.00	-4	1,451	-0.28%
2021/02/02	1	801.00	4	803.00	805.00	-3	1,480	-0.20%
2021/01/29	6	795.00	2	825.00	776.00	4	1,470	0.27%
2021/01/28	7	820.00	2	821.00	808.00	5	1,463	0.34%
2021/01/27	3	849.33	3	859.33	843.00	0	1,445	0.00%
2021/01/26	6	846.67	5	853.80	843.00	1	1,425	0.07%
2021/01/25	0	0.00	3	848.67	856.00	-3	1,393	-0.22%
2021/01/22	4	817.00	8	813.13	810.00	-4	1,339	-0.30%
2021/01/20	4	782.50	22	787.55	791.00	-18	1,273	-1.41%
2021/01/19	13	771.85	0	0.00	770.00	13	1,248	1.04%
2021/01/18	1	777.00	2	775.02	774.00	-1	1,242	-0.08%
2021/01/15	8	769.00	0	0.00	763.00	8	1,231	0.65%
2021/01/14	1	776.00	0	0.00	776.00	1	1,221	0.08%
2021/01/13	1	790.00	0	0.00	790.00	1	1,224	0.08%
2021/01/12	8	776.50	2	782.00	780.00	6	1,219	0.49%
2021/01/11	9	791.56	6	796.33	788.00	3	1,219	0.25%
2021/01/08	14	781.36	7	784.43	785.00	7	1,198	0.58%
2021/01/07	0	0.00	1	771.00	769.00	-1	1,175	-0.09%
2021/01/06	10	746.00	3	764.00	742.00	7	1,149	0.61%
2021/01/05	0	0.00	1	766.00	763.00	-1	1,141	-0.09%
2021/01/04	1.1	774.27	6	774.67	779.00	-4.9	1,157	-0.42%
2020/12/31	8	762.37	28	765.61	758.00	-20	1,186	-1.69%
2020/12/30	22	771.27	12	741.92	772.00	10	1,145	0.87%
2020/12/29	0	0.00	3	707.67	704.00	-3	1,081	-0.28%
2020/12/28	0	0.00	4	707.00	706.00	-4	1,086	-0.37%
2020/12/25	11	707.45	4	719.00	708.00	7	1,090	0.64%
2020/12/24	80	701.16	17	701.65	702.00	63	1,085	5.81%
2020/12/23	30	686.17	0	0.00	688.00	30	1,082	2.77%
2020/12/22	2	685.50	0	0.00	680.00	2	1,105	0.18%
2020/12/21	19	690.11	0	0.00	692.00	19	1,123	1.69%
2020/12/18	0	0.00	5	692.80	689.00	-5	1,125	-0.44%
2020/12/17	5	685.20	0	0.00	683.00	5	1,125	0.44%
2020/12/16	3	689.00	5	691.00	692.00	-2	1,123	-0.18%
2020/12/15	10	688.70	5	709.80	680.00	5	1,122	0.45%
2020/12/14	16	695.00	5	694.00	695.00	11	1,131	0.97%
2020/12/11	18	682.61	0	0.00	678.00	18	1,139	1.58%
2020/12/10	15	688.20	0	0.00	684.00	15	1,146	1.31%
2020/12/08	0	0.00	4	695.75	696.00	-4	1,172	-0.34%
2020/12/07	1	664.00	0	0.00	662.00	1	1,182	0.08%
2020/12/04	0	0.00	12	662.00	672.00	-12	1,215	-0.99%
2020/12/03	2	676.00	0.1	680.00	676.00	1.9	1,233	0.15%
2020/12/02	1	683.00	0	0.00	687.00	1	1,294	0.08%
2020/12/01	2	687.00	0	0.00	688.00	2	1,323	0.15%
2020/11/30	7	689.29	0	0.00	678.00	7	1,351	0.52%
2020/11/26	2	703.50	0	0.00	706.00	2	1,446	0.14%
2020/11/25	5	684.20	0	0.00	677.00	5	1,453	0.34%
2020/11/18	0.1	692.00	0	0.00	685.00	0.1	1,664	0.01%
2020/11/12	10	678.00	0	0.00	673.00	10	1,775	0.56%
2020/11/10	10	705.80	1	705.00	725.00	9	1,728	0.52%
2020/10/27	0	0.00	33	753.06	757.00	-33	1,842	-1.79%
2020/10/22	0	0.00	5	784.00	780.00	-5	1,907	-0.26%
2020/10/21	0	0.00	5	774.00	778.00	-5	1,920	-0.26%
2020/10/20	10	765.00	0	0.00	765.00	10	1,933	0.52%
2020/10/19	3	751.00	0	0.00	751.00	3	1,949	0.15%
2020/10/14	0	0.00	19	770.21	768.00	-19	2,068	-0.92%
2020/10/13	3	796.00	0	0.00	778.00	3	2,107	0.14%
2020/10/12	3	806.00	6	816.50	803.00	-3	2,111	-0.14%
2020/10/08	6	798.00	15	806.07	794.00	-9	2,132	-0.42%
2020/10/07	0	0.00	36	784.11	789.00	-36	2,120	-1.70%
2020/10/06	0	0.00	18	781.28	790.00	-18	2,145	-0.84%
2020/10/05	3	756.00	49	756.47	757.00	-46	2,161	-2.13%
2020/09/29	5	772.40	0	0.00	763.00	5	2,233	0.22%
2020/09/28	5	754.00	0	0.00	758.00	5	2,258	0.22%
2020/09/25	13	756.92	0	0.00	760.00	13	2,298	0.57%
2020/09/24	6	791.50	0	0.00	780.00	6	2,348	0.26%
2020/09/22	0	0.00	15	814.00	812.00	-15	2,448	-0.61%
2020/09/21	7	812.57	0	0.00	813.00	7	2,474	0.28%
2020/09/18	10	824.50	0	0.00	828.00	10	2,508	0.40%
2020/09/17	6	835.50	1	850.00	823.00	5	2,561	0.20%
2020/09/16	11	829.45	3	829.00	842.00	8	2,576	0.31%
2020/09/15	20	819.50	0	0.00	818.00	20	2,603	0.77%
2020/09/14	6	805.50	6	826.00	815.00	0	2,686	0.00%
2020/09/11	0	0.00	53	805.77	825.00	-53	2,756	-1.92%
2020/09/10	14	813.50	5	847.00	806.00	9	2,763	0.33%
2020/09/09	12	829.17	10	820.50	834.00	2	2,758	0.07%
2020/09/08	6	826.50	3	844.00	815.00	3	2,738	0.11%
2020/09/07	21	848.14	0	0.00	828.00	21	2,719	0.77%
2020/09/04	14	918.86	1	917.00	920.00	13	2,668	0.49%
2020/09/02	4	926.75	4	943.00	924.00	0	2,681	0.00%
2020/09/01	0	0.00	7	915.71	953.00	-7	2,630	-0.27%
2020/08/31	3	877.00	0	0.00	880.00	3	2,592	0.12%
2020/08/28	5	898.20	1	892.00	890.00	4	2,624	0.15%
2020/08/27	0	0.00	1	928.00	903.00	-1	2,636	-0.04%
2020/08/26	13	909.62	12	915.75	910.00	1	2,627	0.04%
2020/08/24	0	0.00	10	852.00	838.00	-10	2,610	-0.38%
2020/08/21	0	0.00	6	816.00	837.00	-6	2,642	-0.23%
2020/08/20	3	780.00	4	817.25	761.00	-1	2,601	-0.04%
2020/08/19	23	798.70	27	814.89	810.00	-4	2,562	-0.16%
2020/08/18	2	792.00	27	788.44	794.00	-25	2,538	-0.98%
2020/08/17	0	0.00	5	758.40	762.00	-5	2,511	-0.20%
2020/08/14	0	0.00	15	741.00	751.00	-15	2,515	-0.60%
2020/08/13	5	746.80	0	0.00	733.00	5	2,517	0.20%
2020/08/12	10	724.10	5	742.00	761.00	5	2,514	0.20%
2020/08/07	10	755.00	0	0.00	757.00	10	2,530	0.40%
2020/08/06	38	783.45	8	797.88	772.00	30	2,541	1.18%
2020/08/05	3	758.00	0	0.00	756.00	3	2,538	0.12%
2020/08/04	0	0.00	6	765.50	763.00	-6	2,574	-0.23%
2020/08/03	3	750.00	3	763.00	750.00	0	2,587	0.00%
2020/07/24	3	721.00	3	731.00	734.00	0	2,599	0.00%
2020/07/23	6	751.00	6	742.00	751.00	0	2,607	0.00%
2020/07/21	8	735.75	0	0.00	729.00	8	2,563	0.31%
2020/07/17	21	751.43	0	0.00	733.00	21	2,516	0.83%
2020/07/16	4	767.50	2	777.00	767.00	2	2,480	0.08%
2020/07/15	15	786.20	0	0.00	780.00	15	2,481	0.60%
2020/07/14	2	825.00	1	811.00	808.00	1	2,486	0.04%
2020/07/13	0	0.00	4	830.25	845.00	-4	2,462	-0.16%
2020/07/10	3	802.33	0	0.00	805.00	3	2,455	0.12%
2020/07/09	5	820.00	5	840.60	818.00	0	2,429	0.00%
2020/07/08	0	0.00	5	831.00	831.00	-5	2,397	-0.21%
2020/07/07	2	827.00	1	818.00	815.00	1	2,420	0.04%
2020/07/06	11	821.36	9	820.56	826.00	2	2,422	0.08%
2020/07/03	1	808.00	0	0.00	805.00	1	2,424	0.04%
2020/07/02	2	801.50	7	779.00	817.00	-5	2,407	-0.21%
2020/06/30	6	733.00	6	750.00	733.00	0	2,371	0.00%
2020/06/29	8	748.25	2	734.00	736.00	6	2,387	0.25%
2020/06/24	2	781.50	14	767.36	782.00	-12	2,403	-0.50%
2020/06/23	20	747.25	8	747.63	750.00	12	2,407	0.50%
2020/06/22	3	736.67	23	741.65	740.00	-20	2,426	-0.82%
2020/06/19	28	727.18	71	721.68	727.00	-43	2,463	-1.75%
2020/06/18	20	681.70	21.3	656.35	684.00	-1.3	2,434	-0.05%
2020/06/17	4	622.00	14	638.79	622.00	-10	2,393	-0.42%
2020/06/16	64	621.36	10	625.50	630.00	54	2,460	2.20%
2020/06/15	6.1	611.62	0	0.00	609.00	6.1	2,539	0.24%
2020/06/12	0	0.00	1	586.00	601.00	-1	2,591	-0.04%
2020/06/11	10	605.50	0	0.00	599.00	10	2,680	0.37%
2020/06/10	5	608.00	0	0.00	612.00	5	2,741	0.18%
2020/06/09	1	623.00	0	0.00	606.00	1	2,827	0.04%
2020/06/04	16.2	602.89	1	595.00	599.00	15.2	2,884	0.53%
2020/06/03	1	595.00	1	600.00	581.00	0	2,872	0.00%
2020/06/02	2	582.50	2	580.00	583.00	0	2,862	0.00%
2020/06/01	1	574.00	11	576.91	577.00	-10	2,895	-0.35%
2020/05/29	6	573.33	26	585.42	560.00	-20	2,911	-0.69%
2020/05/28	20	578.00	28	568.29	578.00	-8	2,861	-0.28%
2020/05/22	1	524.00	1	525.00	521.00	0	2,963	0.00%
2020/05/21	3	528.00	0	0.00	522.00	3	3,029	0.10%
2020/05/20	1	532.00	1	535.00	530.00	0	3,063	0.00%
2020/05/15	6	533.00	0	0.00	531.00	6	3,173	0.19%
2020/05/12	1	513.00	1	512.00	522.00	0	3,213	0.00%
2020/05/11	7	504.00	7	504.71	505.00	0	3,202	0.00%
2020/05/08	9	523.67	3	524.67	517.00	6	3,192	0.19%
2020/05/06	1	519.00	1	519.00	520.00	0	3,259	0.00%
2020/05/05	8	529.88	11	518.36	530.00	-3	3,267	-0.09%
2020/05/04	9	529.78	2	546.00	518.00	7	3,264	0.21%
2020/04/30	30	574.73	20	561.00	558.00	10	3,237	0.31%
2020/04/29	2	572.00	0	0.00	578.00	2	3,249	0.06%
2020/04/28	1	577.00	1	571.00	571.00	0	3,275	0.00%
2020/04/23	1	581.00	1	577.00	577.00	0	3,322	0.00%
2020/04/22	17	565.41	11	569.82	577.00	6	3,311	0.18%
2020/04/21	43	550.84	21	550.57	550.00	22	3,301	0.67%
2020/04/20	5	545.00	5	546.80	546.00	0	3,312	0.00%
2020/04/17	5	553.00	0	0.00	547.00	5	3,330	0.15%
2020/04/16	10	588.50	0.2	595.00	587.00	9.8	3,376	0.29%
2020/04/15	15	586.00	15	598.13	585.00	0	3,471	0.00%
2020/04/14	11	585.45	25	590.92	585.00	-14	3,491	-0.40%
2020/04/13	0	0.00	13	585.00	580.00	-13	3,484	-0.37%
2020/04/10	18	594.17	21	596.81	593.00	-3	3,467	-0.09%
2020/04/09	1	593.00	1	598.00	589.00	0	3,423	0.00%
2020/04/08	5	609.60	8	605.00	592.00	-3	3,400	-0.09%
2020/04/07	28	611.32	39	613.23	600.00	-11	3,364	-0.33%
2020/04/06	11	592.09	11	603.55	604.00	0	3,311	0.00%
2020/03/31	38	558.76	26	549.81	552.00	12	3,221	0.37%
2020/03/30	22	545.09	0	0.00	554.00	22	3,190	0.69%
2020/03/27	38	534.47	48	539.83	540.00	-10	3,141	-0.32%
2020/03/26	3	513.00	14	521.29	535.00	-11	3,076	-0.36%
2020/03/25	27	527.11	25	540.72	512.00	2	3,018	0.07%
2020/03/24	15	487.00	0	0.00	513.00	15	2,943	0.51%
2020/03/23	17	467.24	2	453.00	466.50	15	2,883	0.52%
2020/03/20	20	474.75	1	488.00	474.50	19	2,844	0.67%
2020/03/19	3	467.00	2	461.50	448.00	1	2,758	0.04%
2020/03/18	11	521.00	11	532.45	497.50	0	2,652	0.00%
2020/03/17	5.2	526.77	19	518.37	524.00	-13.8	2,589	-0.53%
2020/03/16	24	534.00	49	541.06	515.00	-25	2,491	-1.00%
2020/03/13	5	520.10	25	511.52	570.00	-20	2,441	-0.82%
2020/03/12	10	529.10	0	0.00	524.00	10	2,345	0.43%
2020/03/11	0	0.00	5	616.00	581.00	-5	2,322	-0.22%
2020/03/10	5	578.60	1	590.00	602.00	4	2,289	0.17%
2020/03/09	1	609.00	7	603.14	590.00	-6	2,271	-0.26%
2020/03/06	38	624.50	23	632.70	612.00	15	2,236	0.67%
2020/03/05	38	625.13	11	609.00	635.00	27	2,204	1.22%
2020/03/04	11	578.73	3	577.67	582.00	8	2,149	0.37%
2020/03/03	5	596.00	10	610.00	594.00	-5	2,103	-0.24%
2020/03/02	20	600.20	20	592.10	597.00	0	2,067	0.00%
2020/02/27	5	632.40	4	644.25	610.00	1	2,041	0.05%
2020/02/26	2	628.50	4	622.50	630.00	-2	1,962	-0.10%
2020/02/25	4	608.00	3	608.33	610.00	1	1,909	0.05%
2020/02/24	13	591.54	4	582.00	598.00	9	1,866	0.48%
2020/02/21	1	555.00	8	560.75	560.00	-7	1,793	-0.39%
2020/02/20	8	546.88	24	560.29	555.00	-16	1,760	-0.91%
2020/02/19	3	546.00	2	536.50	547.00	1	1,725	0.06%
2020/02/18	12	518.67	5	527.00	520.00	7	1,699	0.41%
2020/02/17	9	513.67	21	512.43	530.00	-12	1,669	-0.72%
2020/02/14	20	497.00	1	497.00	498.00	19	1,597	1.19%
2020/02/13	1	484.50	1	481.50	479.50	0	1,572	0.00%
2020/02/12	9	480.39	0	0.00	478.00	9	1,566	0.57%
2020/02/11	2	491.00	2	488.25	491.00	0	1,560	0.00%
2020/02/10	1	482.00	0	0.00	498.50	1	1,561	0.06%
2020/02/07	9	490.44	8	494.75	481.50	1	1,533	0.07%
2020/02/06	1	475.00	2	476.00	485.00	-1	1,464	-0.07%
2020/02/05	1	469.50	1	480.00	472.50	0	1,453	0.00%
2020/02/04	1	464.00	4	461.75	480.00	-3	1,449	-0.21%
2020/02/03	0	0.00	9	495.67	455.50	-9	1,437	-0.63%
2020/01/31	11	490.68	8	495.25	486.00	3	1,387	0.22%
2020/01/30	1	497.50	29	487.88	485.00	-28	1,347	-2.08%
2020/01/20	1	463.50	1	461.00	466.00	0	1,274	0.00%
2020/01/17	1	460.00	0	0.00	451.50	1	1,256	0.08%
2020/01/16	0	0.00	1	460.00	463.50	-1	1,249	-0.08%
2020/01/15	1	464.50	1	471.00	461.50	0	1,237	0.00%
2020/01/14	1	469.00	1	464.50	469.50	0	1,214	0.00%
2020/01/13	1	459.50	11	468.64	457.50	-10	1,180	-0.85%
2020/01/10	9	460.44	25	451.72	457.50	-16	1,137	-1.41%
2020/01/09	21	434.64	15	421.33	440.50	6	1,041	0.58%
2020/01/08	7	403.86	4	401.88	405.00	3	936	0.32%
2020/01/07	1	387.00	1	385.50	391.00	0	894	0.00%
2020/01/06	2	389.50	1	389.50	386.00	1	896	0.11%
2020/01/03	3	385.50	3	399.00	385.50	0	896	0.00%
2020/01/02	16	395.66	5	395.90	393.00	11	913	1.20%
2019/12/31	2	393.25	2	391.25	390.00	0	912	0.00%
2019/12/27	3	380.50	3	383.50	380.50	0	927	0.00%
2019/12/26	3	381.50	3	387.00	381.50	0	1,015	0.00%
2019/12/25	3	386.17	3	387.67	387.00	0	1,017	0.00%
2019/12/24	1	379.00	1	380.00	380.00	0	1,000	0.00%
2019/12/20	1	372.00	1	377.00	371.50	0	1,013	0.00%
2019/12/19	12	371.38	1	376.50	370.00	11	1,054	1.04%
2019/12/17	1	382.50	1	384.00	381.50	0	1,047	0.00%
2019/12/16	2	362.75	47	369.48	378.00	-45	1,035	-4.34%
2019/12/13	1	369.50	1	371.50	361.50	0	1,033	0.00%
2019/12/12	2	370.75	2	372.50	367.50	0	1,029	0.00%
2019/12/11	1	370.00	1	377.00	372.00	0	1,029	0.00%
2019/12/10	3	374.00	3	379.33	373.50	0	1,029	0.00%
2019/12/09	5	369.50	0	0.00	367.50	5	1,013	0.49%
2019/12/06	9	369.11	9	364.39	374.50	0	1,021	0.00%
2019/12/05	13	343.27	0	0.00	343.00	13	1,021	1.27%
2019/12/04	11	340.73	1	348.00	339.50	10	1,067	0.94%
2019/12/03	10	353.75	0	0.00	353.00	10	1,143	0.87%
2019/12/02	5	361.50	0	0.00	358.00	5	1,217	0.41%
2019/11/29	4	370.63	1	371.00	370.00	3	1,215	0.25%
2019/11/28	8	370.88	1	372.50	371.00	7	1,223	0.57%
2019/11/26	1	371.00	15	373.83	377.00	-14	1,260	-1.11%
2019/11/25	0	0.00	10	362.25	362.50	-10	1,252	-0.80%
2019/11/21	2	360.00	32	362.98	366.00	-30	1,268	-2.37%
2019/11/20	1	358.50	16	358.91	359.50	-15	1,265	-1.19%
2019/11/19	1	356.00	16	362.59	361.00	-15	1,269	-1.18%
2019/11/18	9	365.00	12	360.17	356.50	-3	1,260	-0.24%
2019/11/13	0	0.00	1	384.00	385.00	-1	1,229	-0.08%
2019/11/12	0	0.00	2	388.75	390.00	-2	1,243	-0.16%
2019/11/08	4	393.00	0	0.00	389.00	4	1,295	0.31%
2019/11/07	2	413.00	1	422.00	405.00	1	1,342	0.07%
2019/11/06	0	0.00	2	400.50	405.00	-2	1,346	-0.15%
2019/11/05	2	395.50	0	0.00	396.00	2	1,466	0.14%
2019/11/04	7	407.36	10	407.35	402.00	-3	1,554	-0.19%
2019/11/01	9	408.39	4	396.00	406.50	5	1,540	0.32%
2019/10/31	3	392.00	4	391.88	392.00	-1	1,516	-0.07%
2019/10/30	3	388.50	3	383.00	388.50	0	1,506	0.00%
2019/10/29	8	383.50	13	383.04	382.00	-5	1,506	-0.33%
2019/10/21	1	387.00	0	0.00	389.50	1	1,547	0.06%
2019/10/18	0	0.00	3	393.17	388.50	-3	1,552	-0.19%
2019/10/16	1	382.00	0	0.00	382.00	1	1,550	0.06%
2019/10/14	1	388.00	0	0.00	386.00	1	1,572	0.06%
2019/10/09	5	388.40	4	392.50	387.50	1	1,596	0.06%
2019/10/08	4	392.00	1	392.00	389.50	3	1,598	0.19%
2019/10/04	5	412.50	5	414.50	414.50	0	1,610	0.00%
2019/10/03	3	421.00	3	420.50	416.00	0	1,615	0.00%
2019/10/02	12	414.29	12	417.21	408.50	0	1,595	0.00%
2019/09/26	10	391.15	11	389.00	389.00	-1	1,615	-0.06%
2019/09/25	1	391.50	1	398.50	388.50	0	1,644	0.00%
2019/09/24	5	397.00	10	392.70	394.50	-5	1,646	-0.30%
2019/09/20	1	384.00	0	0.00	381.00	1	1,700	0.06%
2019/09/18	1	381.50	1	384.00	381.00	0	1,724	0.00%
2019/09/12	1	385.50	0	0.00	382.00	1	1,767	0.06%
2019/09/11	0	0.00	3	385.83	385.00	-3	1,808	-0.17%
2019/09/10	10	377.50	10	375.00	375.00	0	1,844	0.00%
2019/09/09	3	382.00	0	0.00	384.00	3	1,854	0.16%
2019/09/06	2	390.25	2	393.50	386.00	0	1,831	0.00%
2019/09/05	3	397.00	19	420.58	380.50	-16	1,821	-0.88%
2019/09/04	12	413.13	1	393.50	422.50	11	1,762	0.62%
2019/09/03	5	379.00	6	384.50	384.50	-1	1,735	-0.06%
2019/09/02	1	380.00	0	0.00	378.00	1	1,817	0.06%
2019/08/30	0	0.00	1	378.50	378.00	-1	1,897	-0.05%
2019/08/29	1	389.50	0	0.00	383.50	1	1,896	0.05%
2019/08/28	23	395.63	16	394.22	396.50	7	1,917	0.37%
2019/08/23	9	386.00	9	394.00	394.00	0	1,983	0.00%
2019/08/22	11	376.45	9	391.00	392.00	2	2,002	0.10%
2019/08/20	5	392.00	0	0.00	392.00	5	2,014	0.25%
2019/08/19	1	392.00	0	0.00	394.00	1	2,023	0.05%
2019/08/14	54	397.02	2	410.00	392.50	52	2,050	2.54%
2019/08/13	6	395.00	36	393.75	395.00	-30	2,080	-1.44%
2019/08/12	61	388.60	25	389.94	389.00	36	2,100	1.71%
2019/08/08	8	371.25	7	370.29	373.00	1	2,060	0.05%
2019/08/07	12	367.75	69	366.06	370.00	-57	2,076	-2.74%
2019/08/06	31	322.74	7	331.93	336.50	24	1,973	1.22%
2019/07/30	5	308.50	0	0.00	305.50	5	1,976	0.25%
2019/07/25	5	304.50	0	0.00	304.50	5	2,043	0.24%
2019/07/18	15	307.33	0	0.00	307.00	15	2,058	0.73%
2019/07/17	10	311.75	0	0.00	310.00	10	2,068	0.48%
2019/07/16	40	314.88	0	0.00	312.50	40	2,069	1.93%
2019/07/15	0	0.00	2	318.00	320.00	-2	2,073	-0.10%
2019/07/11	0	0.00	59	305.33	309.50	-59	2,088	-2.82%
2019/07/10	0	0.00	59	302.82	303.50	-59	2,134	-2.76%
2019/07/08	18	310.86	0	0.00	310.00	18	2,240	0.80%
2019/07/05	0	0.00	17	312.97	311.50	-17	2,349	-0.72%
2019/07/04	17	310.74	14	307.46	307.00	3	2,385	0.13%
2019/07/03	17	303.06	2	298.25	307.00	15	2,402	0.62%
2019/07/02	15	292.50	0	0.00	295.00	15	2,412	0.62%
2019/07/01	15	300.83	0	0.00	302.00	15	2,391	0.63%
2019/06/28	22	300.43	2	299.50	299.00	20	2,381	0.84%
2019/06/27	50	311.53	2	316.25	306.00	48	2,349	2.04%
2019/06/26	2	307.50	0	0.00	313.00	2	2,296	0.09%
2019/06/21	1	311.50	2	310.50	305.00	-1	2,292	-0.04%
2019/06/19	2	316.00	11	313.86	320.00	-9	2,277	-0.40%
2019/06/18	4	313.50	7	317.43	303.00	-3	2,262	-0.13%
2019/06/17	2	308.00	5	312.00	310.00	-3	2,224	-0.13%
2019/06/14	3	304.00	0	0.00	306.00	3	2,206	0.14%
2019/06/13	1	303.00	6	311.67	304.00	-5	2,204	-0.23%
2019/06/12	2	307.25	32	303.47	308.00	-30	2,225	-1.35%
2019/06/11	20	296.28	22	302.64	300.50	-2	2,270	-0.09%
2019/06/10	28	296.23	35	286.20	297.00	-7	2,264	-0.31%
2019/06/06	37	273.53	23	273.89	276.00	14	2,198	0.64%
2019/06/05	11	260.77	0	0.00	261.00	11	2,121	0.52%
2019/06/04	2	264.75	2	271.00	256.50	0	2,138	0.00%
2019/06/03	1	268.00	3	266.50	270.00	-2	2,171	-0.09%
2019/05/31	5	266.70	11	264.18	267.00	-6	2,162	-0.28%
2019/05/30	3	264.17	3	263.50	261.50	0	2,164	0.00%
2019/05/29	1	262.00	1	254.00	263.00	0	2,224	0.00%
2019/05/28	0	0.00	7	248.29	248.00	-7	2,314	-0.30%
2019/05/27	8	240.94	9	244.72	249.50	-1	2,366	-0.04%
2019/05/24	0	0.00	49	247.14	245.00	-49	2,354	-2.08%
2019/05/23	5	242.50	63	249.44	250.50	-58	2,337	-2.48%
2019/05/22	0	0.00	41	247.89	247.00	-41	2,317	-1.77%
2019/05/21	15	249.00	0	0.00	253.50	15	2,299	0.65%
2019/05/20	12	263.67	25	253.04	251.50	-13	2,272	-0.57%
2019/05/17	3	265.00	4	268.13	267.00	-1	2,200	-0.05%
2019/05/16	24	265.90	28	262.07	261.50	-4	2,155	-0.19%
2019/05/15	4	267.00	2	268.50	267.00	2	2,136	0.09%
2019/05/14	1	242.00	1	250.10	255.50	0	2,080	0.00%
2019/05/13	10	255.50	6	248.00	248.00	4	2,057	0.19%
2019/05/10	5	248.40	2	248.00	251.00	3	2,027	0.15%
2019/05/09	2	242.00	1	251.00	242.50	1	1,994	0.05%
2019/05/08	7	245.43	0	0.00	245.00	7	1,972	0.35%
2019/05/06	5	247.30	1	245.00	245.00	4	1,939	0.21%
2019/05/03	67	262.14	4	260.50	266.00	63	1,911	3.30%
2019/05/02	38	263.26	4	264.75	262.50	34	1,887	1.80%
2019/04/30	4	249.38	1	250.50	256.00	3	1,853	0.16%
2019/04/29	21	243.48	1	249.50	248.00	20	1,846	1.08%
2019/04/26	36	253.28	3	251.17	245.00	33	1,838	1.79%
2019/04/25	4	254.50	5	254.30	254.50	-1	1,814	-0.06%
2019/04/24	3	258.17	1	254.50	254.50	2	1,806	0.11%
2019/04/23	1	253.50	2	257.00	256.50	-1	1,807	-0.06%
2019/04/22	1	253.50	1	252.50	252.50	0	1,788	0.00%
2019/04/19	2	260.50	0	0.00	252.50	2	1,773	0.11%
2019/04/18	1	265.00	1	258.00	258.00	0	1,743	0.00%
2019/04/17	4	272.50	9	273.50	266.00	-5	1,719	-0.29%
2019/04/16	1	255.00	4	270.50	266.00	-3	1,680	-0.18%
2019/04/15	0	0.00	4	258.50	257.00	-4	1,615	-0.25%
2019/04/12	7	256.79	73	259.82	254.00	-66	1,575	-4.19%
2019/04/11	9	236.67	15	244.87	248.50	-6	1,446	-0.41%
2019/04/10	1	234.50	54	229.90	226.00	-53	1,322	-4.01%
2019/04/09	11	220.95	11	222.00	223.50	0	1,250	0.00%
2019/04/08	30	214.50	0	0.00	220.00	30	1,188	2.52%
2019/04/03	1	198.00	0	0.00	200.00	1	1,127	0.09%
2019/04/02	1	202.00	0	0.00	201.00	1	1,109	0.09%
2019/04/01	0	0.00	1	203.50	203.50	-1	1,099	-0.09%
2019/03/29	2	202.50	0	0.00	204.00	2	1,090	0.18%
2019/03/28	10	200.85	5	203.50	201.50	5	1,080	0.46%
2019/03/27	3	204.17	2	214.00	203.50	1	1,059	0.09%
2019/03/21	6	210.00	0	0.00	206.50	6	1,005	0.60%
2019/03/20	12	218.92	12	216.50	216.50	0	971	0.00%
2019/03/19	1	217.50	0	0.00	222.00	1	958	0.10%
2019/03/18	1	217.00	0	0.00	217.00	1	945	0.11%
2019/03/15	21	226.64	18	224.44	221.00	3	927	0.32%
2019/03/14	7	226.00	0	0.00	226.50	7	857	0.82%
2019/03/13	15	209.17	1	210.00	210.00	14	771	1.82%
2019/03/12	32	207.09	0	0.00	205.00	32	719	4.45%
2019/03/11	10	203.25	0	0.00	205.00	10	692	1.44%
2019/03/07	6	212.92	5	201.50	200.00	1	646	0.15%
2019/03/04	4	209.25	4	209.75	209.00	0	517	0.00%
2019/02/27	0	0.00	115	193.27	196.00	-115	416	-27.58%	大賣/鉅額交易
2019/02/26	0	0.00	19	178.71	178.50	-19	299	-6.34%
2019/02/25	0	0.00	2	165.50	166.50	-2	237	-0.84%
2019/02/20	17	159.03	0	0.00	159.50	17	215	7.88%
2019/02/15	1	158.00	0	0.00	158.00	1	209	0.48%
2019/01/25	2	153.50	0	0.00	153.50	2	187	1.07%
2019/01/24	1	154.00	0	0.00	154.00	1	186	0.54%
2019/01/21	5	154.00	5	153.50	153.50	0	182	0.00%
2018/12/25	2	146.00	0	0.00	146.00	2	181	1.10%
2018/12/19	5	148.00	0	0.00	148.00	5	198	2.52%
2018/12/18	5	148.00	0	0.00	148.00	5	198	2.52%
2018/11/12	0	0.00	2	144.50	143.50	-2	234	-0.85%
2018/11/07	5	146.20	0	0.00	146.50	5	254	1.96%
2018/10/11	2	129.00	0	0.00	129.00	2	275	0.73%
2018/10/05	11	141.95	0	0.00	141.50	11	275	3.99%
2018/09/28	27	149.06	9	150.00	148.50	18	307	5.86%
2018/09/27	32	150.50	7	152.00	150.50	25	313	7.97%
2018/09/26	0	0.00	11	151.00	151.00	-11	306	-3.58%
2018/09/25	3	143.00	0	0.00	143.00	3	301	0.99%
2018/09/20	5	141.90	0	0.00	141.50	5	310	1.61%
2018/09/17	0	0.00	3	145.00	144.50	-3	328	-0.91%
2018/09/14	0	0.00	5	145.00	145.50	-5	332	-1.50%
2018/09/11	0	0.00	7	141.57	141.50	-7	343	-2.04%
2018/09/10	19	138.76	0	0.00	137.00	19	345	5.50%
2018/09/07	5	141.50	1	142.00	142.50	4	341	1.17%
2018/09/06	0	0.00	15	150.33	150.00	-15	338	-4.44%
2018/09/05	0	0.00	6	151.00	151.00	-6	342	-1.75%
2018/08/30	5	154.00	9	154.00	152.00	-4	384	-1.04%
2018/08/29	0	0.00	20	153.63	153.00	-20	397	-5.03%
2018/08/24	0	0.00	4	161.00	161.00	-4	399	-1.00%
2018/08/23	0	0.00	2	161.00	161.00	-2	410	-0.49%
2018/08/17	1	161.00	0	0.00	160.50	1	528	0.19%
2018/08/16	15	160.80	0	0.00	160.50	15	543	2.76%
2018/08/15	1	163.50	0	0.00	163.50	1	556	0.18%
2018/08/10	6	170.75	0	0.00	171.00	6	628	0.95%
2018/08/01	6	173.50	6	172.50	173.50	0	883	0.00%
2018/07/18	6	174.50	6	177.00	174.50	0	898	0.00%
2018/07/17	1	177.50	0	0.00	176.50	1	900	0.11%
2018/07/16	2	172.25	0	0.00	175.50	2	906	0.22%
2018/07/13	17	173.59	0	0.00	173.00	17	905	1.88%
2018/06/29	6	178.00	6	176.00	178.00	0	915	0.00%
2018/06/28	8	175.31	8	175.00	175.00	0	915	0.00%
2018/06/27	6	176.00	6	176.50	176.00	0	922	0.00%
2018/06/22	1	173.50	0	0.00	175.50	1	1,013	0.10%
2018/06/20	5	174.50	0	0.00	176.00	5	1,024	0.49%
2018/06/19	13	178.00	0	0.00	177.00	13	1,017	1.28%
2018/06/14	2	180.50	0	0.00	180.00	2	1,013	0.20%
2018/06/13	0	0.00	2	186.00	182.00	-2	1,011	-0.20%
2018/06/12	14	185.04	0	0.00	184.00	14	1,008	1.39%
2018/06/11	7	181.57	0	0.00	182.50	7	1,005	0.70%
2018/06/08	2	181.00	0	0.00	180.00	2	998	0.20%
2018/06/06	0	0.00	15	190.83	192.50	-15	976	-1.54%
2018/06/05	0	0.00	1	188.00	188.50	-1	963	-0.10%
2018/05/29	25	191.50	0	0.00	188.00	25	925	2.70%
2018/05/28	30	193.70	18	197.00	194.50	12	905	1.32%
2018/05/25	10	189.90	0	0.00	188.00	10	858	1.16%
2018/05/24	15	186.93	3	184.00	186.00	12	806	1.49%
2018/05/23	11	183.00	0	0.00	183.50	11	793	1.39%
2018/05/22	0	0.00	27	183.33	180.00	-27	779	-3.46%
2018/05/21	1	182.00	0	0.00	183.50	1	758	0.13%
2018/05/18	11	187.18	12	189.08	186.00	-1	733	-0.14%
2018/05/17	6	186.33	6	187.50	188.50	0	697	0.00%
2018/05/16	0	0.00	1.1	177.96	177.50	-1.1	618	-0.18%
2018/05/15	3	177.00	5	180.00	177.00	-2	606	-0.33%
2018/05/14	6	178.00	7	172.36	178.00	-1	586	-0.17%
2018/05/11	11	168.77	17	169.65	169.00	-6	529	-1.13%
2018/05/10	0	0.00	5	166.00	168.50	-5	514	-0.97%
2018/05/07	0	0.00	2	162.50	161.50	-2	495	-0.40%
2018/04/25	1	157.50	0	0.00	160.00	1	562	0.18%
2018/04/24	8	159.50	0	0.00	158.00	8	605	1.32%
2018/04/23	1	161.50	0	0.00	161.50	1	610	0.16%
2018/04/20	9	166.83	1	166.00	164.50	8	608	1.31%
2018/04/17	3	161.00	0	0.00	160.00	3	596	0.50%
2018/04/10	10	168.00	11	163.00	163.00	-1	598	-0.17%
2018/04/09	11	169.82	10	168.00	168.00	1	590	0.17%
2018/04/02	0	0.00	6	169.00	167.00	-6	570	-1.05%
2018/03/31	0	0.00	1	167.00	168.00	-1	564	-0.18%
2018/03/30	10	166.50	10	169.00	166.50	0	562	0.00%
2018/03/29	12	167.50	6	167.50	167.50	6	555	1.08%
2018/03/28	13	166.00	16	168.56	166.00	-3	536	-0.56%
2018/03/27	20	160.53	19	162.63	160.00	1	458	0.22%
2018/03/26	0	0.00	1	157.00	162.00	-1	453	-0.22%
2018/03/23	16	156.59	0	0.00	156.00	16	445	3.59%
2018/03/22	0	0.00	5	156.50	156.00	-5	443	-1.13%
2018/03/20	1	155.00	1	155.50	155.50	0	446	0.00%
2018/03/16	1	155.00	0	0.00	155.00	1	450	0.22%
2018/03/15	1	157.00	6	157.00	157.00	-5	449	-1.11%
2018/03/14	0	0.00	1	156.00	155.50	-1	449	-0.22%
2018/03/13	5	153.60	0	0.00	155.50	5	452	1.10%
2018/03/09	5	152.50	0	0.00	152.50	5	467	1.07%
2018/03/06	0	0.00	1	152.00	152.50	-1	490	-0.20%
2018/02/22	2	153.50	0	0.00	152.50	2	569	0.35%
2018/02/09	1	151.00	0	0.00	155.00	1	567	0.18%
2018/02/08	4	155.50	0	0.00	155.00	4	562	0.71%
2018/02/07	5	158.50	0	0.00	158.00	5	558	0.89%
2018/02/06	0	0.00	1	159.00	156.50	-1	550	-0.18%
2018/02/01	4	165.50	4	164.00	165.50	0	533	0.00%
2018/01/29	6	164.50	6	168.00	164.50	0	530	0.00%
2018/01/26	1	169.50	0	0.00	167.50	1	524	0.19%
2018/01/25	4	163.00	4	166.00	163.00	0	499	0.00%
2018/01/19	4	167.00	4	170.00	167.00	0	501	0.00%
2018/01/18	4	168.00	4	164.50	168.00	0	504	0.00%
2018/01/11	0.3	158.00	0	0.00	158.50	0.3	462	0.06%
2018/01/10	0.3	157.00	0	0.00	157.50	0.3	470	0.06%
2018/01/09	4	158.00	4	158.00	158.00	0	475	0.00%
2018/01/03	4	156.50	4	160.00	156.50	0	507	0.00%