鈊象 (3293)-統一券商分點個股進出

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
1015
漲跌
▼10
漲幅
-0.98%
成交量
542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:14:30

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

鈊象 (3293)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	6.1	1020.23	1015.00	-6.1	1,630	-0.37%
2024/04/25	5.1	1039.85	7	1026.43	1025.00	-1.9	1,630	-0.12%
2024/04/24	17.8	1048.87	9.5	1032.63	1050.00	8.3	1,631	0.51%
2024/04/23	6	997.99	1.3	998.23	998.00	4.7	1,624	0.29%
2024/04/22	17.3	986.15	15.3	988.96	980.00	2	1,624	0.12%
2024/04/19	18.4	1000.58	261	1005.86	1000.00	-242.6	1,612	-15.05%	大賣/鉅額交易
2024/04/18	0.5	1029.50	1.5	1030.14	1030.00	-1	1,596	-0.06%
2024/04/17	10.6	1031.13	18.5	1033.94	1025.00	-7.9	1,602	-0.49%
2024/04/16	283.3	1041.35	4.2	1036.20	1030.00	279.2	1,609	17.35%	大買/鉅額交易
2024/04/15	2.1	1074.63	5.1	1070.05	1065.00	-3	1,600	-0.19%
2024/04/12	5.1	1084.98	7	1085.71	1085.00	-1.9	1,635	-0.11%
2024/04/11	6.9	1088.80	22.6	1087.76	1085.00	-15.7	1,628	-0.96%
2024/04/10	1.3	1096.26	18.2	1095.45	1095.00	-16.8	1,633	-1.03%
2024/04/09	1	1100.01	2	1120.00	1100.00	-1	1,643	-0.06%
2024/04/08	23	1096.10	29.2	1106.00	1095.00	-6.2	1,640	-0.37%
2024/04/03	26	1159.23	3	1150.00	1155.00	23	1,605	1.43%
2024/04/02	6	1159.16	153.1	1152.19	1165.00	-147.1	1,597	-9.21%	大賣/鉅額交易
2024/04/01	11	1134.09	4	1127.50	1135.00	7	1,588	0.44%
2024/03/29	20	1123.25	132	1110.83	1140.00	-112	1,581	-7.08%	大賣/鉅額交易
2024/03/28	71	1121.97	19.1	1104.49	1125.00	51.9	1,504	3.45%
2024/03/27	15.1	1060.06	4.3	1052.09	1080.00	10.8	1,458	0.74%
2024/03/26	27.9	1023.78	120.1	1005.03	1045.00	-92.2	1,452	-6.34%	大賣/
2024/03/25	6.7	1030.56	5.1	1015.10	1010.00	1.6	1,439	0.11%
2024/03/22	23.4	1044.15	42	1030.12	1025.00	-18.6	1,448	-1.28%
2024/03/21	72.1	1115.67	204	1094.14	1055.00	-131.9	1,428	-9.23%	大賣/鉅額交易
2024/03/20	13	1129.99	18.1	1126.94	1120.00	-5	1,418	-0.36%
2024/03/19	11.1	1123.12	18	1124.15	1140.00	-7	1,419	-0.49%
2024/03/18	32.9	1094.11	29.6	1076.40	1100.00	3.4	1,420	0.24%
2024/03/15	21	1112.14	21	1109.29	1105.00	0	1,396	0.00%
2024/03/14	77.3	1102.31	38.1	1107.38	1110.00	39.2	1,375	2.85%
2024/03/13	57.6	1140.56	97.2	1112.91	1165.00	-39.6	1,334	-2.96%
2024/03/12	66	1081.06	25	1067.01	1090.00	41	1,324	3.10%
2024/03/11	97.5	1052.74	97.9	1058.48	1045.00	-0.4	1,305	-0.03%
2024/03/08	169.1	1083.55	44.4	1073.48	1090.00	124.7	1,266	9.84%	大買/鉅額交易
2024/03/07	44.1	991.13	50.3	988.28	1005.00	-6.2	1,210	-0.52%
2024/03/06	61	955.69	4.5	951.37	960.00	56.5	1,173	4.82%
2024/03/05	10	912.28	7.2	907.06	918.00	2.9	1,155	0.25%
2024/03/04	17	897.59	11.3	893.86	900.00	5.7	1,157	0.49%
2024/03/01	13.3	881.43	29.4	884.26	878.00	-16.1	1,152	-1.40%
2024/02/29	12.1	855.37	8	867.75	852.00	4.1	1,148	0.36%
2024/02/27	30.9	859.21	13.2	858.62	869.00	17.7	1,141	1.55%
2024/02/26	2	843.00	6	842.33	843.00	-4	1,123	-0.36%
2024/02/23	6	838.33	10	834.90	829.00	-4	1,122	-0.36%
2024/02/22	9.1	843.41	8	841.73	832.00	1.1	1,121	0.09%
2024/02/21	4.2	818.59	25.7	820.28	815.00	-21.5	1,111	-1.93%
2024/02/20	2.1	818.96	0	818.00	819.00	2.1	1,106	0.19%
2024/02/19	47.1	819.91	7	821.17	820.00	40.1	1,099	3.65%
2024/02/16	24	848.13	1.2	849.56	835.00	22.8	1,096	2.08%
2024/02/15	10	819.83	25.1	820.54	824.00	-15.1	1,084	-1.39%
2024/02/05	1	846.00	4	845.27	846.00	-3	1,071	-0.28%
2024/02/02	0.4	836.23	1	837.00	838.00	-0.6	1,066	-0.06%
2024/02/01	2	835.47	5.1	834.84	836.00	-3.1	1,068	-0.29%
2024/01/31	2	832.50	2	827.50	830.00	0	1,067	0.00%
2024/01/30	4.6	832.24	3	829.38	831.00	1.6	1,067	0.15%
2024/01/29	3	821.00	5	814.80	825.00	-2	1,061	-0.19%
2024/01/26	4.1	799.05	31.4	802.50	799.00	-27.3	1,055	-2.58%
2024/01/25	3	816.00	16	819.56	810.00	-13	1,049	-1.24%
2024/01/24	113.5	829.79	14	824.79	825.00	99.5	1,045	9.51%	大買/
2024/01/23	20.9	800.67	18.1	800.11	805.00	2.8	1,017	0.28%
2024/01/22	100.2	782.57	22	779.73	785.00	78.2	1,000	7.82%
2024/01/19	88.3	777.72	4	774.00	778.00	84.3	998	8.44%
2024/01/18	5.7	771.03	3	769.11	772.00	2.7	993	0.27%
2024/01/17	2.1	758.24	36	753.28	760.00	-33.9	987	-3.43%
2024/01/16	2	759.00	4.4	769.79	759.00	-2.4	974	-0.24%
2024/01/15	4	772.50	1	772.00	775.00	3	966	0.31%
2024/01/12	12	769.67	6.1	771.48	767.00	5.9	961	0.61%
2024/01/11	229	778.11	28	776.57	779.00	201	950	21.14%	大買/鉅額交易
2024/01/10	48.2	770.53	10.1	769.58	773.00	38.1	934	4.07%
2024/01/09	13	753.69	27.3	754.22	749.00	-14.3	914	-1.56%
2024/01/08	26.3	756.66	21.7	763.47	757.00	4.7	894	0.52%
2024/01/05	6	729.67	4.9	730.02	726.00	1.1	855	0.13%
2024/01/04	6	732.01	5.3	735.72	731.00	0.7	851	0.08%
2024/01/03	2	727.50	6	729.00	740.00	-4	840	-0.48%
2024/01/02	76	731.97	11.4	731.69	725.00	64.6	828	7.80%
2023/12/29	19	722.58	3.6	721.17	724.00	15.4	817	1.89%
2023/12/28	12	719.67	17.6	722.51	714.00	-5.6	818	-0.69%
2023/12/27	35	732.46	5.2	734.26	726.00	29.8	824	3.61%
2023/12/26	11	723.18	8.1	723.80	726.00	2.9	824	0.35%
2023/12/25	22	716.82	19.9	718.56	711.00	2.1	845	0.25%
2023/12/22	9	731.33	9.7	733.96	729.00	-0.7	841	-0.08%
2023/12/21	22.2	736.19	27.9	740.84	734.00	-5.8	860	-0.67%
2023/12/20	21	755.62	17	759.37	760.00	4	863	0.46%
2023/12/19	6.1	768.30	57	766.47	766.00	-50.9	852	-5.97%
2023/12/18	2.1	789.62	9	789.44	787.00	-6.9	817	-0.84%
2023/12/15	11.7	797.81	40	793.65	800.00	-28.3	806	-3.51%
2023/12/14	70	789.31	43.3	785.15	785.00	26.8	780	3.43%
2023/12/13	21	755.03	8.5	758.25	766.00	12.6	738	1.70%
2023/12/12	14.7	725.97	7.5	726.77	734.00	7.2	710	1.01%
2023/12/11	12.2	717.87	5.1	710.14	718.00	7.1	694	1.02%
2023/12/08	7	712.42	7	710.14	713.00	0	687	0.00%
2023/12/07	12	711.40	10	712.21	701.00	2	696	0.29%
2023/12/06	7.1	682.47	3.2	677.75	684.00	4	667	0.59%
2023/12/05	9	668.89	6	668.00	673.00	3	665	0.45%
2023/12/04	5.2	668.49	2.6	668.70	672.00	2.6	668	0.38%
2023/12/01	0	0.00	0.1	662.00	658.00	-0.1	690	-0.01%
2023/11/30	24	672.50	4.3	671.81	666.00	19.7	686	2.87%
2023/11/29	10	663.30	16.4	661.23	669.00	-6.4	677	-0.94%
2023/11/28	19.2	661.38	0	0.00	662.00	19.2	664	2.89%
2023/11/27	1	663.00	0	656.00	654.00	1	662	0.15%
2023/11/24	2.5	649.17	1.1	649.91	649.00	1.4	651	0.21%
2023/11/22	2.5	646.00	1	649.00	643.00	1.5	646	0.23%
2023/11/21	2.1	642.51	1.2	640.60	638.00	0.9	643	0.14%
2023/11/20	8	638.14	7.8	640.06	638.00	0.2	644	0.03%
2023/11/17	5.1	645.00	8	646.00	646.00	-2.9	641	-0.45%
2023/11/16	1	635.00	3.1	633.16	635.00	-2.1	644	-0.33%
2023/11/15	10	631.80	6.8	635.06	631.00	3.2	642	0.49%
2023/11/14	0	0.00	6.2	637.94	637.00	-6.2	638	-0.97%
2023/11/13	0.1	644.00	4	649.25	642.00	-3.9	636	-0.62%
2023/11/10	17	660.53	0.1	660.00	653.00	16.9	639	2.64%
2023/11/09	18	654.50	1	652.00	658.00	17	638	2.66%
2023/11/08	2	654.50	0.6	652.00	651.00	1.4	644	0.21%
2023/11/07	36.3	649.17	1.1	648.10	652.00	35.3	646	5.46%
2023/11/06	2	647.50	0	0.00	647.00	2	652	0.31%
2023/11/03	0	640.00	1	640.00	643.00	-1	657	-0.15%
2023/11/02	2.1	642.48	4.1	644.00	644.00	-2	674	-0.29%
2023/11/01	12.3	634.83	13.1	636.14	640.00	-0.8	684	-0.12%
2023/10/31	60	627.50	1	626.00	623.00	59	675	8.74%
2023/10/30	2	616.50	1.9	615.82	620.00	0.1	683	0.02%
2023/10/27	1.2	615.25	10.1	615.19	612.00	-8.9	689	-1.29%
2023/10/26	2	627.50	4.4	627.87	623.00	-2.4	692	-0.34%
2023/10/25	2.1	630.28	1	626.00	629.00	1.1	701	0.16%
2023/10/24	2	621.00	2.1	620.08	623.00	-0.1	707	-0.01%
2023/10/23	5.1	623.25	7.9	624.08	619.00	-2.8	718	-0.39%
2023/10/20	12.1	617.08	9	617.14	620.00	3.1	740	0.42%
2023/10/19	4	617.00	1.3	618.50	618.00	2.7	753	0.36%
2023/10/18	5.1	617.56	13.6	618.10	617.00	-8.5	763	-1.11%
2023/10/17	3	628.00	10.6	630.85	624.00	-7.6	790	-0.97%
2023/10/16	2	621.00	13.3	621.52	622.00	-11.3	827	-1.36%
2023/10/13	17	620.12	22.3	621.46	619.00	-5.3	853	-0.62%
2023/10/12	6.4	630.41	3.7	631.35	630.00	2.6	873	0.30%
2023/10/11	12	629.67	26.6	628.60	625.00	-14.6	914	-1.60%
2023/10/06	11	635.00	16.1	636.34	633.00	-5.1	932	-0.55%
2023/10/05	19	643.79	16.2	643.85	643.00	2.8	952	0.29%
2023/10/04	9.5	637.26	10	633.30	644.00	-0.5	981	-0.05%
2023/10/03	5	640.79	27	639.37	638.00	-22	989	-2.22%
2023/10/02	12	661.25	4	660.97	652.00	8	988	0.80%
2023/09/28	17	657.79	37.1	656.96	652.00	-20.1	997	-2.02%
2023/09/27	20	652.35	12	646.92	654.00	8	973	0.82%
2023/09/26	97.9	655.17	19	646.79	641.00	78.9	967	8.15%
2023/09/25	107.6	639.33	24	635.38	643.00	83.5	949	8.79%	大買/
2023/09/22	14.3	619.81	6	621.00	624.00	8.3	937	0.89%
2023/09/21	11.9	611.60	6	610.17	610.00	5.9	937	0.63%
2023/09/20	7.1	612.39	14	623.64	612.00	-6.9	965	-0.72%
2023/09/19	8	622.69	4	623.50	623.00	4	1,000	0.40%
2023/09/18	1.3	624.10	5.1	621.33	617.00	-3.8	1,009	-0.37%
2023/09/15	19.3	618.39	15	616.00	620.00	4.2	1,026	0.41%
2023/09/14	7.1	611.42	14.3	607.63	610.00	-7.2	1,041	-0.69%
2023/09/13	85	608.44	4	604.00	609.00	81	1,039	7.79%
2023/09/12	25.1	615.56	6.4	614.44	607.00	18.7	1,041	1.80%
2023/09/11	7.9	598.73	17.7	596.80	609.00	-9.8	1,036	-0.94%
2023/09/08	51.5	609.08	4.2	608.54	604.00	47.3	1,027	4.60%
2023/09/07	4.3	610.63	15.5	607.70	607.00	-11.3	1,027	-1.10%
2023/09/06	35.4	611.92	21	612.96	608.00	14.4	1,027	1.40%
2023/09/05	44.1	584.48	1	586.00	587.00	43.1	1,018	4.23%
2023/09/04	3	564.33	0.9	565.43	577.00	2.1	1,032	0.21%
2023/09/01	6	571.67	15.6	572.10	566.00	-9.6	1,048	-0.92%
2023/08/31	16	580.06	7	576.29	575.00	9	1,077	0.84%
2023/08/30	4	568.75	2.1	565.68	568.00	1.9	1,102	0.17%
2023/08/29	3	560.33	1.6	558.03	561.00	1.4	1,176	0.12%
2023/08/28	4	556.25	2.7	555.61	557.00	1.3	1,220	0.11%
2023/08/25	9	559.78	16.6	560.29	559.00	-7.6	1,238	-0.61%
2023/08/24	13	569.31	4.1	567.61	567.00	8.9	1,239	0.72%
2023/08/23	4.1	556.95	1.5	555.08	558.00	2.6	1,244	0.21%
2023/08/22	6	553.86	26.3	555.10	554.00	-20.2	1,248	-1.62%
2023/08/21	3.2	563.25	5.1	563.61	563.00	-2	1,244	-0.16%
2023/08/18	4	563.76	13.9	565.95	562.00	-9.9	1,247	-0.79%
2023/08/17	10.1	565.48	5.2	567.35	571.00	4.9	1,252	0.39%
2023/08/16	17	557.18	35.1	558.24	559.00	-18.1	1,250	-1.45%
2023/08/15	16.1	571.00	9.9	571.63	567.00	6.2	1,242	0.50%
2023/08/14	15.2	566.82	24.3	566.72	560.00	-9.2	1,246	-0.73%
2023/08/11	21.1	578.39	15.2	580.48	577.00	5.9	1,236	0.48%
2023/08/10	21.1	575.57	18.8	578.41	572.00	2.3	1,234	0.19%
2023/08/09	18	589.50	19	591.28	586.00	-1	1,232	-0.08%
2023/08/08	18.2	598.37	16.8	600.76	591.00	1.4	1,231	0.11%
2023/08/07	17.2	604.64	24	606.37	602.00	-6.9	1,219	-0.56%
2023/08/04	7.1	614.10	12.4	612.27	616.00	-5.4	1,214	-0.44%
2023/08/02	25	614.36	37.4	607.32	606.00	-12.4	1,228	-1.01%
2023/08/01	19	610.64	36.2	611.43	609.00	-17.1	1,235	-1.39%
2023/07/31	18	613.50	37.2	614.89	613.00	-19.2	1,242	-1.55%
2023/07/28	13	611.77	166.7	611.30	613.00	-153.7	1,235	-12.44%	大賣/鉅額交易
2023/07/27	18.1	614.45	16.9	616.63	614.00	1.2	1,231	0.10%
2023/07/26	13.1	617.16	16.3	619.55	615.00	-3.2	1,230	-0.26%
2023/07/25	19.1	622.37	110.6	625.50	617.00	-91.5	1,226	-7.46%	大賣/
2023/07/24	8	634.25	16	635.41	631.00	-7.9	1,216	-0.65%
2023/07/21	10	641.10	5.6	642.16	641.00	4.4	1,215	0.37%
2023/07/20	17	644.35	41.2	654.56	641.00	-24.2	1,217	-1.99%
2023/07/19	23	653.70	17.5	646.18	659.00	5.5	1,203	0.46%
2023/07/18	41.5	637.41	6.2	634.25	642.00	35.3	1,194	2.95%
2023/07/17	20	619.30	75.5	624.84	619.00	-55.5	1,175	-4.72%
2023/07/14	60.2	650.88	10	648.80	652.00	50.2	1,153	4.35%
2023/07/13	11.2	645.92	7	643.29	643.00	4.2	1,118	0.38%
2023/07/12	6.2	649.16	20.6	645.04	638.00	-14.4	1,104	-1.30%
2023/07/11	32.5	631.75	17.1	629.90	640.00	15.3	1,095	1.40%
2023/07/10	13.7	619.56	6.5	617.03	620.00	7.2	1,068	0.67%
2023/07/07	11	610.55	51.1	610.70	609.00	-40.1	1,070	-3.74%
2023/07/06	33	616.91	19	617.77	610.00	14	1,076	1.30%
2023/07/05	18	618.53	5.4	617.06	620.00	12.6	1,059	1.19%
2023/07/04	15	611.13	16.2	612.71	619.00	-1.2	1,059	-0.12%
2023/07/03	14	611.43	16.2	613.21	610.00	-2.2	1,077	-0.21%
2023/06/30	15.3	617.66	19.8	617.80	618.00	-4.5	1,074	-0.42%
2023/06/29	13	618.69	7.7	618.82	618.00	5.4	1,073	0.50%
2023/06/28	20	620.20	36.4	625.21	614.00	-16.4	1,078	-1.52%
2023/06/27	13.7	638.49	15.3	635.59	632.00	-1.5	1,065	-0.14%
2023/06/26	7.1	621.25	4.6	614.34	624.00	2.5	1,038	0.24%
2023/06/21	30.1	614.33	21.8	614.18	608.00	8.2	1,025	0.80%
2023/06/20	57.7	628.43	9.2	630.75	624.00	48.5	1,009	4.80%
2023/06/19	6	608.67	5.8	610.81	609.00	0.2	995	0.02%
2023/06/16	6	607.33	3	610.09	608.00	3	1,003	0.30%
2023/06/15	13	608.31	12.8	610.41	608.00	0.2	1,007	0.02%
2023/06/14	3	618.33	4.4	620.01	619.00	-1.4	1,006	-0.14%
2023/06/13	0	622.00	16	621.56	622.00	-16	1,027	-1.56%
2023/06/12	11.9	624.10	6.9	617.79	617.00	4.9	1,052	0.47%
2023/06/09	56.1	618.11	33.4	621.49	616.00	22.7	1,055	2.15%
2023/06/08	31	633.19	4.3	636.33	633.00	26.7	1,055	2.53%
2023/06/07	23.1	634.32	4.3	633.68	630.00	18.7	1,057	1.77%
2023/06/06	20.9	634.34	60.5	627.31	628.00	-39.6	1,069	-3.70%
2023/06/05	26.1	634.76	45.4	636.99	631.00	-19.3	1,063	-1.81%
2023/06/02	63	620.94	20.6	619.56	631.00	42.4	1,055	4.01%
2023/06/01	13.6	594.04	12	592.07	595.00	1.5	1,024	0.15%
2023/05/31	22.1	570.40	90	567.06	567.00	-67.9	1,018	-6.66%
2023/05/30	0	558.00	10.1	556.51	555.00	-10.1	1,014	-0.99%
2023/05/29	18.1	560.18	13	561.15	562.00	5.1	1,031	0.50%
2023/05/26	0	0.00	2.1	554.47	550.00	-2.1	1,029	-0.21%
2023/05/25	53	557.36	1	554.00	558.00	52	1,042	4.99%
2023/05/24	0	0.00	2.4	552.45	552.00	-2.4	1,067	-0.22%
2023/05/23	5	556.00	3.6	551.95	558.00	1.4	1,070	0.13%
2023/05/22	2	546.50	1.1	547.47	548.00	0.9	1,074	0.08%
2023/05/19	3	547.68	10.9	549.37	547.00	-7.8	1,083	-0.72%
2023/05/18	12	558.00	2.1	553.71	554.00	9.9	1,085	0.91%
2023/05/17	15	549.80	2.1	548.95	549.00	13	1,084	1.19%
2023/05/16	1	551.02	1	551.00	546.00	0	1,095	0.00%
2023/05/15	3.1	547.39	16.5	553.45	548.00	-13.5	1,099	-1.22%
2023/05/12	5.4	564.19	3	557.04	564.00	2.3	1,100	0.21%
2023/05/11	9.1	562.41	4.1	561.49	560.00	5	1,110	0.45%
2023/05/10	0.6	563.00	3	559.35	559.00	-2.4	1,133	-0.21%
2023/05/09	0.2	560.00	8	558.62	559.00	-7.8	1,157	-0.67%
2023/05/08	16.8	558.25	4	550.02	556.00	12.8	1,189	1.08%
2023/05/05	4.1	544.30	2	547.97	540.00	2	1,199	0.17%
2023/05/04	1	537.00	3	537.71	538.00	-2	1,214	-0.17%
2023/05/03	4	541.75	0	534.00	538.00	4	1,261	0.32%
2023/05/02	2	536.00	28.9	538.01	534.00	-26.9	1,283	-2.10%
2023/04/28	31.1	534.16	4	530.00	535.00	27.1	1,319	2.06%
2023/04/27	1	525.00	0	0.00	523.00	1	1,338	0.07%
2023/04/26	24.1	513.76	2.4	512.57	513.00	21.7	1,346	1.62%
2023/04/25	14.1	515.25	9	517.33	518.00	5.1	1,365	0.37%
2023/04/24	17.2	520.68	3	520.33	520.00	14.2	1,401	1.01%
2023/04/21	8.2	518.16	8	515.12	505.00	0.2	1,429	0.01%
2023/04/20	1.6	532.64	2	531.00	527.00	-0.4	1,452	-0.02%
2023/04/19	1.2	544.46	3	541.30	535.00	-1.8	1,513	-0.12%
2023/04/18	3	547.67	33.2	545.60	542.00	-30.2	1,580	-1.91%
2023/04/17	0.2	547.40	12	549.42	545.00	-11.9	1,605	-0.74%
2023/04/14	14	548.71	3	545.99	551.00	11	1,641	0.67%
2023/04/13	0.6	540.35	4.8	541.26	535.00	-4.2	1,654	-0.25%
2023/04/12	10.1	536.09	14.8	538.58	540.00	-4.7	1,681	-0.28%
2023/04/11	2.1	544.45	45.2	538.23	538.00	-43.1	1,713	-2.51%
2023/04/10	1	553.00	0	552.00	550.00	1	1,714	0.06%
2023/04/07	1	551.00	9.4	547.91	545.00	-8.4	1,729	-0.48%
2023/04/06	13	550.92	12.7	553.13	548.00	0.3	1,747	0.02%
2023/03/31	7.1	569.24	1.1	567.19	572.00	6	1,777	0.34%
2023/03/30	5.1	568.56	13.6	569.08	564.00	-8.4	1,812	-0.47%
2023/03/29	36	569.39	1	564.00	570.00	35	1,848	1.89%
2023/03/28	10	561.10	15.1	561.03	559.00	-5.1	1,921	-0.26%
2023/03/27	35	573.94	5	568.60	573.00	30	1,964	1.53%
2023/03/24	3	565.33	12	563.67	563.00	-9	1,965	-0.46%
2023/03/23	9	559.44	7.1	557.43	562.00	1.9	1,978	0.10%
2023/03/22	27	563.00	2.1	559.69	561.00	24.9	1,977	1.26%
2023/03/21	2	549.00	2	549.07	549.00	0	1,970	0.00%
2023/03/20	1.1	553.22	33	552.89	552.00	-31.9	1,962	-1.63%
2023/03/17	4	559.00	0	0.00	560.00	4	1,961	0.20%
2023/03/16	8	554.62	9	551.44	548.00	-1	1,954	-0.05%
2023/03/15	10	569.13	12.2	565.94	562.00	-2.2	1,964	-0.11%
2023/03/14	3.8	580.08	10	573.90	575.00	-6.2	1,962	-0.31%
2023/03/13	10	566.08	9	555.44	575.00	1	1,965	0.05%
2023/03/10	7	576.85	39	573.54	567.00	-32	1,950	-1.64%
2023/03/09	9	589.22	3.1	582.38	580.00	5.9	1,941	0.31%
2023/03/08	6	563.81	14	561.36	572.00	-8	1,918	-0.42%
2023/03/07	17	565.24	23	565.17	559.00	-6	1,896	-0.32%
2023/03/06	28	556.65	19	555.05	566.00	9	1,873	0.48%
2023/03/03	42.4	530.29	7.1	531.51	536.00	35.3	1,835	1.93%
2023/03/02	5.1	520.62	2	522.00	521.00	3.1	1,808	0.17%
2023/03/01	4.6	511.67	3.1	507.15	519.00	1.5	1,799	0.08%
2023/02/24	3.9	503.71	7	503.85	505.00	-3.1	1,793	-0.17%
2023/02/23	7	506.00	10.2	503.57	508.00	-3.2	1,847	-0.17%
2023/02/22	6	494.59	32.7	493.49	497.50	-26.7	1,862	-1.43%
2023/02/21	2	505.00	7.5	506.07	505.00	-5.5	1,838	-0.30%
2023/02/20	1	510.00	5	509.61	508.00	-4	1,839	-0.22%
2023/02/17	8.1	514.30	7	514.72	517.00	1	1,843	0.05%
2023/02/16	1	510.00	15	508.67	509.00	-14	1,849	-0.76%
2023/02/15	4.1	507.20	4	504.50	508.00	0.1	1,858	0.01%
2023/02/14	5.7	510.86	0	0.00	503.00	5.7	1,861	0.31%
2023/02/13	0	506.00	32	504.97	502.00	-32	1,859	-1.72%
2023/02/10	10.2	510.03	50	509.98	508.00	-39.8	1,877	-2.12%
2023/02/09	3	509.67	12	509.50	507.00	-9	1,913	-0.47%
2023/02/08	3.2	521.75	53	519.23	514.00	-49.8	1,906	-2.61%
2023/02/07	4.1	513.21	2.2	515.89	516.00	1.8	1,882	0.10%
2023/02/06	2.2	509.14	5.8	507.45	500.00	-3.6	1,859	-0.19%
2023/02/03	7.8	517.90	5	522.40	524.00	2.8	1,819	0.15%
2023/02/02	0	513.75	0	512.00	518.00	0	1,796	0.00%
2023/02/01	16	514.05	13.1	507.79	517.00	3	1,775	0.17%
2023/01/31	7	493.99	5	489.00	494.50	2	1,726	0.12%
2023/01/30	66.1	490.60	5.2	487.42	495.00	60.8	1,702	3.57%
2023/01/17	8.9	480.01	10.1	477.92	481.00	-1.2	1,670	-0.07%
2023/01/16	7	471.86	5.1	472.29	472.00	1.9	1,649	0.12%
2023/01/13	0.1	468.63	5	468.10	466.50	-4.9	1,636	-0.30%
2023/01/12	3	473.66	6	475.17	474.00	-3	1,615	-0.18%
2023/01/11	4.1	485.31	3.1	483.43	481.50	1	1,582	0.07%
2023/01/10	34	483.66	7.1	481.95	483.50	27	1,550	1.74%
2023/01/09	112	472.25	22.1	465.65	476.00	90	1,508	5.96%	大買/
2023/01/06	7.1	453.60	6	452.75	453.00	1.1	1,438	0.08%
2023/01/05	7	444.79	9.1	444.27	445.00	-2.1	1,372	-0.15%
2023/01/04	6.1	437.92	8	440.69	444.00	-2	1,342	-0.15%
2023/01/03	35.1	432.49	18	434.50	433.50	17.1	1,304	1.31%
2022/12/30	25	432.14	154	433.52	433.50	-129	1,276	-10.10%	大賣/鉅額交易
2022/12/29	11	427.23	11	428.10	424.50	0	1,244	0.00%
2022/12/28	0	428.00	1	433.00	428.00	-1	1,207	-0.08%
2022/12/27	19	429.71	7	428.29	430.00	12	1,202	0.99%
2022/12/26	0.1	426.68	4	431.25	421.00	-3.9	1,190	-0.33%
2022/12/23	44	432.34	6	430.58	425.50	38	1,170	3.24%
2022/12/22	55.1	426.51	36	426.32	426.50	19.1	1,129	1.69%
2022/12/21	41	420.70	2.2	418.97	424.00	38.8	1,097	3.53%
2022/12/20	7.1	419.52	2	404.50	404.50	5.1	1,062	0.48%
2022/12/19	49	409.63	7	410.56	418.00	42	985	4.26%
2022/12/16	1	398.00	6	392.68	398.00	-5	929	-0.54%
2022/12/15	41	398.02	2	397.25	395.00	39	915	4.26%
2022/12/14	0	0.00	1	393.00	393.00	-1	903	-0.11%
2022/12/13	1	392.00	0	0.00	388.50	1	904	0.11%
2022/12/12	0	0.00	7	389.71	391.00	-7	905	-0.77%
2022/12/09	6	392.00	5.3	391.09	390.00	0.7	916	0.08%
2022/12/08	5	392.80	0	0.00	394.00	5	919	0.54%
2022/12/07	41.1	394.70	9	399.39	390.50	32.1	920	3.49%
2022/12/06	8	399.81	3	399.66	399.50	5	897	0.55%
2022/12/05	6	400.17	2	392.03	392.00	4	873	0.46%
2022/12/02	1	392.50	1	392.94	392.00	0	870	0.00%
2022/12/01	1	392.00	0.1	390.50	387.50	0.9	878	0.10%
2022/11/30	0	0.00	3	388.50	388.50	-3	892	-0.34%
2022/11/29	1	386.00	2	384.50	386.00	-1	893	-0.11%
2022/11/28	1.1	388.18	1	387.00	387.50	0.1	895	0.01%
2022/11/25	0.1	385.00	4	386.50	381.50	-3.9	899	-0.43%
2022/11/24	1	391.50	10	389.25	389.50	-9	908	-0.99%
2022/11/23	0	0.00	1	386.00	382.50	-1	899	-0.11%
2022/11/22	15	381.80	19	385.29	381.50	-4	898	-0.45%
2022/11/21	13	402.26	10	394.30	391.00	3	889	0.34%
2022/11/18	3	387.83	2.1	387.10	391.00	0.9	830	0.11%
2022/11/16	1	376.00	3.1	376.52	376.50	-2.1	807	-0.26%
2022/11/15	9	380.67	3	383.00	378.00	6	814	0.74%
2022/11/14	6	383.33	4	379.00	383.00	2	806	0.25%
2022/11/11	0	384.50	1.1	385.50	382.50	-1.1	801	-0.13%
2022/11/10	5	378.00	2.1	379.76	380.00	3	797	0.37%
2022/11/09	3	386.50	11.1	385.00	385.00	-8.1	801	-1.00%
2022/11/08	0.1	389.00	7.2	387.83	380.00	-7.2	808	-0.88%
2022/11/07	10.1	385.89	35.2	386.50	384.50	-25.1	793	-3.16%
2022/11/04	3	364.17	9	360.89	360.00	-6	774	-0.77%
2022/11/03	9	362.94	9	363.39	362.50	0	807	0.00%
2022/11/02	3	360.50	3	360.83	364.00	0	855	0.00%
2022/11/01	1	356.00	17	356.35	357.50	-16	891	-1.79%
2022/10/31	0	0.00	28	347.71	351.50	-28	905	-3.09%
2022/10/28	3	340.33	0	0.00	340.00	3	911	0.33%
2022/10/27	6	345.00	2	346.00	344.50	4	912	0.44%
2022/10/26	6	345.08	0	0.00	342.50	6	916	0.65%
2022/10/25	3	344.00	0	0.00	344.00	3	923	0.32%
2022/10/24	2	354.00	1	357.50	354.00	1	926	0.11%
2022/10/21	1	351.00	3.1	355.98	350.50	-2.1	944	-0.22%
2022/10/20	6.1	354.20	4	361.13	356.00	2.1	1,004	0.20%
2022/10/19	117.1	364.66	7.1	365.26	362.50	110	1,019	10.78%	大買/鉅額交易
2022/10/18	141	360.46	0	359.00	357.50	141	1,022	13.79%	大買/鉅額交易
2022/10/17	1	333.50	2	342.25	352.00	-1	1,022	-0.10%
2022/10/14	6	345.50	0	0.00	345.50	6	1,021	0.59%
2022/10/13	2	344.50	0.1	345.00	341.00	1.9	1,026	0.19%
2022/10/12	0.2	347.88	0	0.00	347.00	0.2	1,028	0.02%
2022/10/11	0	0.00	4	346.75	346.00	-4	1,034	-0.39%
2022/10/06	1	361.50	1	362.00	362.00	0	1,035	0.00%
2022/10/05	1	365.00	1	372.46	361.00	0	1,039	0.00%
2022/10/04	4	369.38	13	366.65	366.00	-9	1,030	-0.87%
2022/10/03	2	356.75	3	359.33	364.50	-1	1,018	-0.10%
2022/09/30	3	352.50	3	356.33	360.00	0	1,019	0.00%
2022/09/29	1	354.50	4	354.38	355.50	-3	1,029	-0.29%
2022/09/28	4	352.88	3	353.50	347.00	1	1,035	0.10%
2022/09/27	5	353.90	2	355.48	354.50	3	1,029	0.29%
2022/09/26	0	344.50	2	344.25	342.00	-2	1,030	-0.19%
2022/09/23	1	351.00	0	0.00	350.50	1	1,029	0.10%
2022/09/22	1	355.50	1	353.00	356.50	0	1,028	0.00%
2022/09/21	105	356.00	0	357.00	357.00	105	1,028	10.21%	大買/鉅額交易
2022/09/20	7.1	354.01	0	0.00	354.00	7.1	1,025	0.69%
2022/09/19	2	353.50	1	354.00	354.00	1	1,019	0.10%
2022/09/16	1	358.50	2	357.75	357.50	-1	1,013	-0.10%
2022/09/15	12	367.71	0	368.00	365.50	12	1,003	1.20%
2022/09/14	3	357.00	1	358.00	358.00	2	991	0.20%
2022/09/13	3	369.67	3	366.33	362.00	0	982	0.00%
2022/09/12	1.1	370.95	0	372.50	371.50	1.1	972	0.11%
2022/09/08	15	365.77	0	366.00	367.50	15	966	1.55%
2022/09/07	8	364.56	3	362.33	358.50	5	953	0.52%
2022/09/06	7	374.00	4.1	367.92	370.50	3	934	0.32%
2022/09/05	2	357.51	53	358.39	356.00	-51	908	-5.62%
2022/09/02	2	367.99	0.1	367.29	365.00	1.9	898	0.22%
2022/09/01	0.1	368.84	7	368.99	370.00	-7	892	-0.78%
2022/08/31	3	372.33	8	370.75	373.00	-5	881	-0.57%
2022/08/30	1	379.50	0	0.00	379.00	1	862	0.12%
2022/08/26	0	0.00	1	392.50	389.50	-1	851	-0.12%
2022/08/25	1	387.00	0	0.00	387.00	1	847	0.12%
2022/08/24	2	389.00	2	388.50	385.50	0	845	0.00%
2022/08/23	1	387.50	1	389.50	386.00	0	845	0.00%
2022/08/22	3	396.66	18	392.39	390.50	-15	835	-1.79%
2022/08/19	2	404.25	1	403.00	403.00	1	819	0.12%
2022/08/18	3	399.83	0	0.00	405.00	3	809	0.37%
2022/08/17	13	405.31	7	405.36	405.00	6	799	0.75%
2022/08/16	6	406.67	14	406.75	404.00	-8	787	-1.02%
2022/08/15	8	402.06	24	404.15	402.50	-16	771	-2.07%
2022/08/12	2.1	408.11	2	408.50	408.50	0.1	749	0.01%
2022/08/11	1	412.90	4	411.12	411.00	-3	737	-0.41%
2022/08/10	13	406.77	6	403.50	403.00	7	709	0.99%
2022/08/09	15	405.30	9	412.88	414.00	6	665	0.90%
2022/08/08	157	393.30	84.2	384.93	394.00	72.9	608	11.97%	大買/
2022/08/05	123	364.47	7	355.29	368.00	116	563	20.60%	大買/鉅額交易
2022/08/04	2	352.00	9	352.33	350.00	-7	543	-1.29%
2022/08/03	7	349.50	9	346.78	346.50	-2	532	-0.38%
2022/08/02	0	342.50	68	341.22	340.50	-68	524	-12.95%
2022/08/01	6	346.25	58.2	346.70	346.50	-52.2	517	-10.10%
2022/07/29	2	353.25	14.8	353.19	354.00	-12.8	505	-2.53%
2022/07/28	6	356.07	12	352.81	351.00	-6	491	-1.22%
2022/07/27	44.1	357.38	14	358.28	355.50	30.1	467	6.44%
2022/07/26	5.1	782.65	4	783.75	782.00	1.1	398	0.27%
2022/07/25	9	782.90	5	778.63	789.00	4	369	1.08%
2022/07/22	1	772.00	5	769.20	774.00	-4	349	-1.14%
2022/07/21	0	0.00	0	754.50	763.00	0	338	-0.01%
2022/07/20	4	746.00	0	0.00	741.00	4	325	1.23%
2022/07/19	1	742.00	3	745.00	742.00	-2	321	-0.62%
2022/07/18	0	0.00	1.1	731.36	749.00	-1.1	314	-0.33%
2022/07/15	1	725.00	2	724.50	720.00	-1	308	-0.32%
2022/07/14	3	712.33	0	694.00	717.00	3	310	0.96%
2022/07/13	1.1	677.84	2	686.10	689.00	-1	304	-0.33%
2022/07/12	2.2	662.49	8	659.63	663.00	-5.9	297	-1.97%
2022/07/11	14	664.43	1.1	679.38	660.00	12.9	293	4.41%
2022/07/08	3	693.00	1	676.00	676.00	2	287	0.70%
2022/07/07	36	677.74	7	671.29	680.00	29	282	10.29%
2022/07/06	41.2	693.98	15	712.13	688.00	26.2	266	9.83%
2022/07/05	12	770.25	0	760.00	764.00	12	246	4.85%
2022/07/04	0	0.00	9	759.56	764.00	-9	243	-3.69%
2022/07/01	2	757.50	0.2	739.64	735.00	1.8	233	0.76%
2022/06/30	0	0.00	2	746.50	746.00	-2	227	-0.88%
2022/06/29	18.3	748.00	4	743.75	750.00	14.3	223	6.39%
2022/06/28	3	738.33	5	721.00	744.00	-2	220	-0.91%
2022/06/27	2	717.50	0	0.00	725.00	2	219	0.91%
2022/06/24	1	687.01	0	0.00	694.00	1	221	0.45%
2022/06/23	8	688.75	1	686.00	681.00	7	231	3.02%
2022/06/22	0	0.00	1	704.00	693.00	-1	236	-0.42%
2022/06/21	1	701.00	0	0.00	706.00	1	239	0.42%
2022/06/20	5	701.00	0	0.00	694.00	5	250	2.00%
2022/06/16	8	726.75	0	0.00	716.00	8	274	2.91%
2022/06/15	1	734.00	0	0.00	726.00	1	280	0.36%
2022/06/14	1	726.00	1	721.00	726.00	0	285	0.00%
2022/06/13	1	738.00	1	739.00	732.00	0	284	0.00%
2022/06/10	1	750.99	1	748.06	747.00	0	285	0.00%
2022/06/09	0	0.00	2	751.07	750.00	-2	285	-0.71%
2022/06/08	0.2	753.16	2	756.01	752.00	-1.8	284	-0.64%
2022/06/07	0	0.00	1	752.00	754.00	-1	283	-0.35%
2022/06/06	1	754.00	0	0.00	752.00	1	282	0.35%
2022/06/01	5	760.40	14	759.43	761.00	-9	287	-3.13%
2022/05/31	3	743.67	8.1	747.59	751.00	-5.1	283	-1.80%
2022/05/30	1.5	729.33	0	0.00	729.00	1.5	280	0.53%
2022/05/27	1	724.00	0	0.00	724.00	1	281	0.36%
2022/05/26	0	0.00	2	715.50	711.00	-2	283	-0.70%
2022/05/25	4	715.25	0	0.00	715.00	4	285	1.40%
2022/05/24	0	0.00	1	712.00	710.00	-1	288	-0.35%
2022/05/19	1.1	714.00	1	707.00	710.00	0.1	294	0.02%
2022/05/17	1	722.00	2	720.00	716.00	-1	298	-0.34%
2022/05/16	1	717.00	2	723.00	714.00	-1	299	-0.33%
2022/05/13	1	719.00	1	715.00	713.00	0	301	0.00%
2022/05/12	1	720.00	3	716.00	710.00	-2	301	-0.66%
2022/05/11	4	730.00	2	733.00	718.00	2	300	0.67%
2022/05/10	1	711.00	5	721.20	729.00	-4	299	-1.34%
2022/05/09	0	0.00	0	723.00	713.00	0	301	0.00%
2022/05/06	0	0.00	1	728.00	732.00	-1	300	-0.33%
2022/05/05	2	738.00	7	733.57	735.00	-5	302	-1.65%
2022/05/04	0	0.00	5	720.20	720.00	-5	304	-1.64%
2022/05/03	0	727.50	5	730.00	731.00	-5	305	-1.64%
2022/04/29	0	730.00	1	730.00	730.00	-1	306	-0.33%
2022/04/28	1	721.00	2	717.00	724.00	-1	308	-0.32%
2022/04/27	2	709.00	1	715.00	710.00	1	308	0.32%
2022/04/26	0	727.00	0	0.00	725.00	0	310	0.00%
2022/04/25	2.1	729.62	4.1	733.74	725.00	-2	314	-0.62%
2022/04/22	0	0.00	0.1	750.00	747.00	-0.1	311	-0.03%
2022/04/21	2	764.00	3	765.00	759.00	-1	313	-0.32%
2022/04/20	3.1	767.64	8	766.75	768.00	-5	309	-1.60%
2022/04/19	1	749.00	0	0.00	747.00	1	303	0.33%
2022/04/15	1	739.00	0	0.00	738.00	1	306	0.33%
2022/04/14	0	754.96	4	751.00	750.00	-4	310	-1.28%
2022/04/13	0	0.00	1	762.00	758.00	-1	332	-0.30%
2022/04/12	7.1	750.59	1	742.00	753.00	6.1	330	1.84%
2022/04/08	3.1	739.16	2	735.00	744.00	1.1	326	0.32%
2022/04/07	4	743.75	0.1	751.00	736.00	3.9	323	1.20%
2022/04/06	0.1	763.00	1.1	762.09	756.00	-1	322	-0.31%
2022/04/01	1.1	767.09	0	0.00	765.00	1.1	318	0.34%
2022/03/31	1	765.00	1	766.00	766.00	0	318	0.00%
2022/03/30	12	774.00	3	772.00	773.00	9	316	2.85%
2022/03/29	3	769.33	6	768.17	764.00	-3	312	-0.96%
2022/03/28	12	770.75	0	0.00	760.00	12	310	3.86%
2022/03/25	5.1	767.18	2	770.50	763.00	3.1	300	1.03%
2022/03/24	1	776.00	0	0.00	776.00	1	298	0.34%
2022/03/23	0	0.00	1	784.00	779.00	-1	297	-0.34%
2022/03/22	4.1	788.41	8	793.50	790.00	-3.9	287	-1.36%
2022/03/21	8	760.75	1	767.00	756.00	7	269	2.59%
2022/03/18	2.1	729.00	1	735.00	748.00	1.1	268	0.41%
2022/03/17	2	718.00	1	717.00	720.00	1	261	0.38%
2022/03/16	1	696.00	0	0.00	696.00	1	262	0.38%
2022/03/14	1	699.00	0	0.00	705.00	1	289	0.35%
2022/03/09	0	0.00	3	666.00	678.00	-3	315	-0.95%
2022/03/08	0	675.00	5	650.00	665.00	-5	316	-1.57%
2022/03/04	0	0.00	6	706.00	710.00	-6	315	-1.90%
2022/03/03	0	0.00	1	723.00	714.00	-1	319	-0.31%
2022/03/02	1	712.00	1	705.00	713.00	0	322	0.00%
2022/03/01	1	703.00	0	0.00	710.00	1	321	0.31%
2022/02/24	0	687.00	0	0.00	682.00	0	325	0.00%
2022/02/23	1	700.00	3	704.00	701.00	-2	323	-0.62%
2022/02/22	3	705.00	0	0.00	701.00	3	330	0.91%
2022/02/18	0	0.00	75	711.32	713.00	-75	342	-21.91%
2022/02/16	0	0.00	1	718.00	716.00	-1	352	-0.28%
2022/02/15	1	713.00	1	708.00	712.00	0	354	0.00%
2022/02/09	0.1	716.00	0	0.00	718.00	0.1	383	0.02%
2022/02/08	0	0.00	2	720.00	718.00	-2	384	-0.52%
2022/02/07	2	723.00	0	0.00	722.00	2	405	0.49%
2022/01/25	1	720.03	0	0.00	719.00	1	426	0.24%
2022/01/24	0	0.00	2	716.00	718.00	-2	427	-0.47%
2022/01/21	1	733.03	1	722.00	722.00	0	433	0.01%
2022/01/20	0	0.00	2	747.00	739.00	-2	433	-0.46%
2022/01/19	1	764.00	4	749.25	745.00	-3	436	-0.69%
2022/01/18	3	762.33	3.2	759.31	758.00	-0.2	437	-0.05%
2022/01/17	1	742.00	1	744.00	743.00	0	436	0.00%
2022/01/14	0	725.00	0	0.00	725.00	0	440	0.00%
2022/01/13	0	0.00	0.3	735.00	736.00	-0.3	440	-0.07%
2022/01/07	1	740.00	0	737.50	732.00	1	447	0.22%
2022/01/06	4	743.75	10	761.30	740.00	-6	445	-1.35%
2022/01/05	0	0.00	2	790.00	786.00	-2	427	-0.47%
2021/12/29	5	787.00	0	0.00	787.00	5	464	1.08%
2021/12/28	0	0.00	1	801.00	793.00	-1	475	-0.21%
2021/12/27	1	798.00	0	0.00	796.00	1	512	0.20%
2021/12/23	0	0.00	1	798.00	797.00	-1	554	-0.18%
2021/12/22	1	794.00	31	792.90	796.00	-30	557	-5.38%
2021/12/21	0	0.00	3	794.00	790.00	-3	564	-0.53%
2021/12/20	5	798.80	1	805.00	791.00	4	566	0.71%
2021/12/16	3	798.33	5.2	791.85	793.00	-2.2	568	-0.39%
2021/12/15	5	794.00	1	791.00	789.00	4	572	0.70%
2021/12/14	0	0.00	2	800.00	788.00	-2	574	-0.35%
2021/12/10	1	820.00	7	825.86	820.00	-6	572	-1.05%
2021/12/09	11	829.36	2	831.50	834.00	9	571	1.58%
2021/12/08	0	0.00	7	804.43	801.00	-7	553	-1.26%
2021/12/07	12	803.08	3.1	797.45	806.00	8.9	563	1.58%
2021/12/06	1	790.00	3	783.67	780.00	-2	558	-0.36%
2021/12/03	4	785.50	53	776.13	785.00	-49	589	-8.31%
2021/12/02	1.1	792.45	0	0.00	789.00	1.1	587	0.19%
2021/12/01	0	786.00	0	0.00	783.00	0	588	0.00%
2021/11/29	0	0.00	1	777.00	782.00	-1	593	-0.17%
2021/11/26	1	786.00	0	0.00	787.00	1	606	0.16%
2021/11/25	0	0.00	1	791.00	781.00	-1	616	-0.16%
2021/11/24	0	0.00	2	794.00	791.00	-2	622	-0.32%
2021/11/23	3	792.35	7	795.86	788.00	-4	626	-0.64%
2021/11/22	1	811.00	2	808.50	809.00	-1	625	-0.16%
2021/11/19	1	819.61	1	810.00	811.00	0	628	0.01%
2021/11/18	8	812.00	4	805.50	807.00	4	626	0.64%
2021/11/17	2	798.00	9	797.44	802.00	-7	629	-1.11%
2021/11/16	2	787.97	0	0.00	792.00	2	637	0.32%
2021/11/15	1	794.94	1	784.00	781.00	0	642	0.00%
2021/11/12	0	0.00	1	787.00	790.00	-1	645	-0.15%
2021/11/11	2	792.00	7	796.43	783.00	-5	652	-0.77%
2021/11/10	1	791.00	7	784.14	787.00	-6	655	-0.92%
2021/11/09	12	797.33	2	795.99	795.00	10	659	1.51%
2021/11/08	1	767.00	0	763.00	762.00	1	645	0.15%
2021/11/05	0	767.00	2	768.00	769.00	-2	647	-0.31%
2021/11/04	60	774.22	18	774.00	765.00	42	645	6.51%
2021/11/03	8	754.10	4	745.50	763.00	4	628	0.64%
2021/11/02	0	0.00	1	719.99	719.00	-1	607	-0.17%
2021/11/01	0	0.00	1	716.00	715.00	-1	605	-0.17%
2021/10/29	2	729.00	6	724.50	714.00	-4	608	-0.66%
2021/10/28	1	714.00	0	0.00	715.00	1	616	0.16%
2021/10/27	3	718.00	1	708.00	708.00	2	619	0.32%
2021/10/26	4	707.75	2	705.50	708.00	2	628	0.32%
2021/10/25	6	698.50	0	0.00	699.00	6	630	0.95%
2021/10/22	0	0.00	2	684.50	679.00	-2	636	-0.31%
2021/10/21	0	0.00	1	694.00	691.00	-1	660	-0.15%
2021/10/20	0	0.00	3	697.67	695.00	-3	660	-0.45%
2021/10/19	0	0.00	1	704.00	705.00	-1	659	-0.15%
2021/10/18	1	702.00	2	702.00	702.00	-1	660	-0.15%
2021/10/15	3	719.67	2	717.00	712.00	1	668	0.15%
2021/10/14	0	0.00	3	708.00	712.00	-3	673	-0.45%
2021/10/13	8	707.89	6	707.67	701.00	2	674	0.30%
2021/10/12	3	708.67	1	710.00	709.00	2	674	0.30%
2021/10/08	5	700.40	4	703.75	700.00	1	671	0.15%
2021/10/07	1	690.00	1	679.00	697.00	0	671	0.00%
2021/10/06	5.1	709.46	11	695.09	680.00	-5.9	679	-0.88%
2021/10/05	4	703.00	8	692.13	704.00	-4	667	-0.60%
2021/10/04	9	713.66	8	709.75	699.00	1	662	0.15%
2021/10/01	21.1	687.52	6	692.50	690.00	15.1	631	2.38%
2021/09/30	1	656.00	1	655.00	655.00	0	603	0.00%
2021/09/29	0	0.00	3	661.00	659.00	-3	606	-0.49%
2021/09/28	2	680.00	1	675.00	670.00	1	607	0.16%
2021/09/27	5	667.20	1	669.00	669.00	4	607	0.66%
2021/09/24	0	0.00	1	668.00	663.00	-1	618	-0.16%
2021/09/23	36	659.94	0	0.00	660.00	36	626	5.75%
2021/09/22	16	658.81	1	658.00	650.00	15	625	2.40%
2021/09/17	1	658.00	1	664.00	664.00	0	631	0.00%
2021/09/15	0	0.00	1	659.00	651.00	-1	638	-0.16%
2021/09/14	0	0.00	3	663.33	662.00	-3	643	-0.47%
2021/09/13	2	671.50	3	669.33	666.00	-1	653	-0.15%
2021/09/10	3	662.33	0	0.00	659.00	3	654	0.46%
2021/09/09	8	640.88	0	0.00	640.00	8	651	1.23%
2021/09/08	4	631.50	12	661.08	631.00	-8	683	-1.17%
2021/09/07	2	686.50	4	684.25	680.00	-2	658	-0.30%
2021/09/06	4	675.25	2	672.00	674.00	2	664	0.30%
2021/09/03	2	681.00	0	0.00	678.00	2	670	0.30%
2021/09/01	18	688.22	0	0.00	691.00	18	680	2.65%
2021/08/31	2	665.00	1	670.00	664.00	1	675	0.15%
2021/08/30	2	683.00	0	687.00	683.00	2	678	0.29%
2021/08/27	0.1	693.00	1	690.00	688.00	-0.9	689	-0.13%
2021/08/26	0	701.00	2	700.00	696.00	-2	699	-0.29%
2021/08/25	6	707.17	0	0.00	711.00	6	721	0.83%
2021/08/24	0	691.00	4	695.00	695.00	-4	741	-0.54%
2021/08/23	5	689.60	3	690.67	698.00	2	763	0.26%
2021/08/19	0	728.00	11	728.91	716.00	-11	825	-1.33%
2021/08/18	3	750.31	9	742.67	748.00	-6	877	-0.68%
2021/08/17	0	0.00	3	755.67	750.00	-3	908	-0.33%
2021/08/16	0	0.00	6	756.00	754.00	-6	959	-0.63%
2021/08/13	2	803.90	5.1	782.82	774.00	-3.1	1,005	-0.31%
2021/08/12	0	797.00	5	795.40	792.00	-5	1,024	-0.49%
2021/08/11	6	814.83	9.2	807.06	796.00	-3.2	1,064	-0.30%
2021/08/10	0	815.00	2	816.00	813.00	-2	1,107	-0.18%
2021/08/09	0	0.00	5.1	825.00	821.00	-5.1	1,181	-0.43%
2021/08/06	0	0.00	2	840.50	836.00	-2	1,187	-0.17%
2021/08/04	8	839.38	9	837.22	842.00	-1	1,277	-0.08%
2021/08/03	10	871.80	52	841.75	839.00	-42	1,295	-3.24%
2021/08/02	0	0.00	5	865.60	863.00	-5	1,285	-0.39%
2021/07/30	13	868.62	4.1	863.73	870.00	8.9	1,290	0.69%
2021/07/29	2	854.00	1	864.90	853.00	1	1,292	0.08%
2021/07/28	4	851.00	12	853.58	858.00	-8	1,292	-0.62%
2021/07/27	41	867.59	17	864.76	854.00	24	1,304	1.84%
2021/07/26	7	836.29	6	832.67	836.00	1	1,299	0.08%
2021/07/23	16	828.81	1	823.00	830.00	15	1,306	1.15%
2021/07/22	0	0.00	2	815.00	817.00	-2	1,307	-0.15%
2021/07/21	1	829.00	13	823.92	815.00	-12	1,308	-0.92%
2021/07/20	31	836.52	3	832.00	837.00	28	1,301	2.15%
2021/07/19	0	825.00	3	821.33	818.00	-3	1,294	-0.23%
2021/07/16	4	830.50	3.5	826.29	824.00	0.5	1,298	0.04%
2021/07/15	1.2	815.83	0	0.00	820.00	1.2	1,302	0.09%
2021/07/14	1	825.00	5	827.80	816.00	-4	1,304	-0.31%
2021/07/13	3	818.03	7	817.71	810.00	-4	1,302	-0.30%
2021/07/12	5	834.80	1	830.00	829.00	4	1,302	0.31%
2021/07/09	0	838.00	7	831.14	827.00	-7	1,301	-0.54%
2021/07/08	1	846.00	5	844.00	841.00	-4	1,308	-0.31%
2021/07/07	14	854.00	8	849.13	846.00	6	1,320	0.45%
2021/07/06	6	853.00	1.1	843.91	847.00	4.9	1,328	0.37%
2021/07/05	8	841.25	6	842.17	845.00	2	1,351	0.15%
2021/07/02	6.1	837.41	2	837.50	840.00	4.1	1,366	0.30%
2021/07/01	3	829.34	6	831.00	820.00	-3	1,368	-0.22%
2021/06/30	3	847.33	2	843.00	840.00	1	1,366	0.07%
2021/06/29	3	843.00	5	839.23	841.00	-2	1,363	-0.15%
2021/06/28	2	846.00	21	841.67	841.00	-19	1,363	-1.39%
2021/06/25	0	0.00	2	850.00	846.00	-2	1,363	-0.15%
2021/06/24	2	849.50	3	846.67	848.00	-1	1,377	-0.07%
2021/06/23	4	859.50	5	859.00	855.00	-1	1,383	-0.07%
2021/06/22	16	871.00	6	863.17	858.00	10	1,387	0.72%
2021/06/21	7	858.14	9	854.18	851.00	-2	1,378	-0.15%
2021/06/18	3	854.00	9	855.44	858.00	-6	1,375	-0.43%
2021/06/17	21	854.38	97.3	848.86	845.00	-76.3	1,377	-5.54%
2021/06/16	11	912.55	41	902.46	898.00	-30	1,352	-2.22%
2021/06/15	14	918.33	13	913.31	927.00	1	1,357	0.08%
2021/06/11	9	924.00	12	915.75	910.00	-3	1,353	-0.22%
2021/06/10	12	925.08	62	919.60	919.00	-50	1,353	-3.69%
2021/06/09	14	925.64	73	922.18	916.00	-59	1,351	-4.36%
2021/06/08	25	933.72	7	935.14	928.00	18	1,350	1.33%
2021/06/07	12	926.25	29	932.14	940.00	-17	1,350	-1.26%
2021/06/04	126	942.93	9	940.00	930.00	117	1,346	8.69%	大買/鉅額交易
2021/06/03	10	921.50	18	924.50	929.00	-8	1,343	-0.59%
2021/06/02	18	920.78	18	921.79	910.00	0	1,341	0.00%
2021/06/01	17	938.35	5	939.80	946.00	12	1,354	0.89%
2021/05/31	7	922.00	20	922.20	920.00	-13	1,358	-0.96%
2021/05/28	23	927.91	18	926.33	932.00	5	1,365	0.37%
2021/05/27	15	899.71	27	895.44	903.00	-12	1,409	-0.85%
2021/05/26	29	877.21	30	873.93	875.00	-1	1,382	-0.07%
2021/05/25	20	844.80	64	832.22	859.00	-44	1,340	-3.28%
2021/05/24	81.1	832.75	35	833.65	823.00	46	1,317	3.49%
2021/05/21	34.2	815.98	26	813.85	822.00	8.2	1,279	0.64%
2021/05/20	60	800.82	15	795.00	787.00	45	1,258	3.58%
2021/05/19	36.1	802.11	31.1	793.53	783.00	5	1,249	0.40%
2021/05/18	30.1	776.07	21.1	776.00	796.00	9	1,249	0.72%
2021/05/17	37.2	783.16	39	790.21	794.00	-1.8	1,215	-0.15%
2021/05/14	4.1	740.52	10	739.70	737.00	-6	1,159	-0.51%
2021/05/13	7.2	752.86	20	738.00	742.00	-12.8	1,175	-1.09%
2021/05/12	59.1	756.94	41	748.32	759.00	18.1	1,165	1.55%
2021/05/11	7	753.71	18	747.00	730.00	-11	1,121	-0.98%
2021/05/10	3.1	747.39	7	745.86	749.00	-4	1,112	-0.36%
2021/05/07	15	750.47	6	744.00	755.00	9	1,133	0.79%
2021/05/06	3	734.37	15	724.93	723.00	-12	1,144	-1.05%
2021/05/05	2	747.50	6	745.50	743.00	-4	1,155	-0.35%
2021/05/04	9	757.07	17	756.35	748.00	-8	1,185	-0.67%
2021/05/03	24	786.71	6	785.17	782.00	18	1,229	1.46%
2021/04/29	8	773.49	1	773.00	773.00	7	1,264	0.56%
2021/04/28	0	759.00	21	756.00	755.00	-21	1,275	-1.65%
2021/04/27	0	0.00	2	762.50	760.00	-2	1,306	-0.15%
2021/04/26	1	770.00	3	761.33	761.00	-2	1,314	-0.15%
2021/04/23	0	0.00	1	764.00	761.00	-1	1,330	-0.08%
2021/04/22	5.1	762.03	8	759.63	753.00	-2.9	1,351	-0.22%
2021/04/21	5	769.40	11	766.09	765.00	-6	1,357	-0.44%
2021/04/20	1	786.00	2	779.50	778.00	-1	1,362	-0.07%
2021/04/19	0	0.00	1	786.95	786.00	-1	1,373	-0.07%
2021/04/16	5	784.99	9	777.67	786.00	-4	1,399	-0.28%
2021/04/15	1	771.00	11	759.64	769.00	-10	1,420	-0.70%
2021/04/14	4	765.76	6	758.83	760.00	-2	1,464	-0.14%
2021/04/13	38	787.39	15	781.20	773.00	23	1,483	1.55%
2021/04/12	4	785.75	14	783.14	769.00	-10	1,483	-0.67%
2021/04/09	21	787.29	16	776.75	790.00	5	1,488	0.34%
2021/04/08	18	772.11	3	770.67	770.00	15	1,514	0.99%
2021/04/07	9	757.89	4	757.50	757.00	5	1,586	0.32%
2021/04/06	6	768.16	4	766.75	768.00	2	1,581	0.13%
2021/04/01	8	764.75	3	760.33	760.00	5	1,575	0.32%
2021/03/31	2	758.00	2	755.00	759.00	0	1,592	0.00%
2021/03/30	4	749.50	7	748.71	753.00	-3	1,602	-0.19%
2021/03/29	18	758.22	5	754.40	750.00	13	1,597	0.81%
2021/03/26	6	742.17	2	744.00	739.00	4	1,588	0.25%
2021/03/25	0	738.00	1	736.00	731.00	-1	1,580	-0.06%
2021/03/24	0	0.00	1	744.00	744.00	-1	1,582	-0.06%
2021/03/23	0	0.00	2	743.00	740.00	-2	1,591	-0.13%
2021/03/22	4	750.75	0	0.00	750.00	4	1,595	0.25%
2021/03/19	0	0.00	5	733.20	730.00	-5	1,601	-0.31%
2021/03/18	1	745.00	6	746.17	744.00	-5	1,598	-0.31%
2021/03/17	0	0.00	8	752.00	750.00	-8	1,591	-0.50%
2021/03/16	2	763.00	16	750.63	757.00	-14	1,594	-0.88%
2021/03/15	2	747.50	3	746.67	747.00	-1	1,603	-0.06%
2021/03/12	7	765.00	3	763.67	754.00	4	1,626	0.25%
2021/03/11	3	765.00	3	764.34	762.00	0	1,624	0.00%
2021/03/10	9	762.22	2	759.50	761.00	7	1,632	0.43%
2021/03/09	3	752.00	4	752.25	752.00	-1	1,633	-0.06%
2021/03/08	0	0.00	3	751.00	748.00	-3	1,624	-0.18%
2021/03/05	6	763.50	15	751.07	748.00	-9	1,619	-0.56%
2021/03/04	5	732.81	33	734.15	735.00	-28	1,594	-1.76%
2021/03/03	10	748.50	12	737.25	753.00	-2	1,581	-0.13%
2021/03/02	38	773.74	26	778.42	746.00	12	1,565	0.77%
2021/02/26	12	838.08	12	836.50	828.00	0	1,498	0.00%
2021/02/25	26	853.65	13	855.15	859.00	13	1,488	0.87%
2021/02/24	8	843.88	18	853.39	837.00	-10	1,483	-0.67%
2021/02/23	14	858.43	14	855.21	846.00	0	1,493	0.00%
2021/02/22	24	857.79	44	854.11	855.00	-20	1,479	-1.35%
2021/02/19	19	831.95	21	833.48	828.00	-2	1,454	-0.14%
2021/02/18	52	837.96	15	848.67	850.00	37	1,446	2.56%
2021/02/17	5	815.60	40	814.05	812.00	-35	1,419	-2.46%
2021/02/05	10	818.40	8	819.00	808.00	2	1,427	0.14%
2021/02/04	9	821.44	16	808.56	806.00	-7	1,443	-0.48%
2021/02/03	70	824.64	20	827.40	832.00	50	1,451	3.44%
2021/02/02	24	796.92	20	800.10	805.00	4	1,480	0.27%
2021/02/01	8	781.00	7	783.29	777.00	1	1,471	0.07%
2021/01/29	3	799.00	31	806.10	776.00	-28	1,470	-1.90%
2021/01/28	21	827.81	25	822.50	808.00	-4	1,463	-0.28%
2021/01/27	32	853.71	11	853.27	843.00	21	1,445	1.45%
2021/01/26	23	858.26	13	852.31	843.00	10	1,425	0.70%
2021/01/25	90	851.88	34	849.56	856.00	56	1,393	4.01%
2021/01/22	40	821.28	14	821.68	810.00	26	1,339	1.94%
2021/01/21	7	791.14	7	792.29	789.00	0	1,291	0.00%
2021/01/20	22.1	789.51	16.1	784.27	791.00	6	1,273	0.47%
2021/01/19	6	772.50	3	778.33	770.00	3	1,248	0.24%
2021/01/18	6	779.50	5	775.60	774.00	1	1,242	0.08%
2021/01/15	4.4	761.76	33	764.03	763.00	-28.6	1,231	-2.32%
2021/01/14	9	783.67	1	782.00	776.00	8	1,221	0.65%
2021/01/13	17	790.65	16	779.13	790.00	1	1,224	0.08%
2021/01/12	58	780.24	30	786.40	780.00	28	1,219	2.30%
2021/01/11	7	799.43	76.1	796.00	788.00	-69.1	1,219	-5.66%
2021/01/08	49	787.57	10.1	773.81	785.00	38.9	1,198	3.25%
2021/01/07	40	772.63	11	769.27	769.00	29	1,175	2.47%
2021/01/06	28	751.75	30.4	749.19	742.00	-2.4	1,149	-0.21%
2021/01/05	4	764.25	12	762.67	763.00	-8	1,141	-0.70%
2021/01/04	14.2	771.90	9	773.11	779.00	5.2	1,157	0.45%
2020/12/31	22.1	766.40	84	769.05	758.00	-61.9	1,186	-5.22%
2020/12/30	174	751.74	41.1	754.82	772.00	132.9	1,145	11.61%	大買/鉅額交易
2020/12/29	1.2	703.73	1	706.00	704.00	0.2	1,081	0.02%
2020/12/28	1	706.00	0	0.00	706.00	1	1,086	0.09%
2020/12/25	22	710.23	1	708.00	708.00	21	1,090	1.93%
2020/12/24	14	703.71	0	0.00	702.00	14	1,085	1.29%
2020/12/22	7	686.14	5	681.60	680.00	2	1,105	0.18%
2020/12/21	11	690.45	11	687.27	692.00	0	1,123	0.00%
2020/12/18	3	690.00	1.1	686.29	689.00	2	1,125	0.17%
2020/12/17	1	683.00	0	0.00	683.00	1	1,125	0.09%
2020/12/16	1	694.00	1	690.00	692.00	0	1,123	0.00%
2020/12/15	2	707.50	4	691.25	680.00	-2	1,122	-0.18%
2020/12/14	2	695.98	1.1	690.24	695.00	0.9	1,131	0.08%
2020/12/11	1	689.99	1	678.04	678.00	0	1,139	0.00%
2020/12/10	3.1	690.26	2	688.50	684.00	1.1	1,146	0.10%
2020/12/09	2.1	681.72	6	684.50	683.00	-3.9	1,160	-0.34%
2020/12/08	9	699.55	0	691.50	696.00	9	1,172	0.77%
2020/12/07	0	658.00	0	0.00	662.00	0	1,182	0.00%
2020/12/04	0	0.00	2.1	667.10	672.00	-2.1	1,215	-0.17%
2020/12/03	3	676.33	3	675.67	676.00	0	1,233	0.00%
2020/12/02	1	686.00	2	686.00	687.00	-1	1,294	-0.08%
2020/12/01	2	686.50	20	686.40	688.00	-18	1,323	-1.36%
2020/11/30	5	702.20	6	685.35	678.00	-1	1,351	-0.07%
2020/11/27	0	0.00	4	703.00	708.00	-4	1,402	-0.29%
2020/11/26	4.1	700.20	1	702.00	706.00	3.1	1,446	0.21%
2020/11/25	2	682.01	3	677.00	677.00	-1	1,453	-0.07%
2020/11/24	8	692.25	1	690.00	690.00	7	1,479	0.47%
2020/11/23	3	705.00	3	698.67	699.00	0	1,503	0.00%
2020/11/20	7	712.43	4	706.25	708.00	3	1,551	0.19%
2020/11/19	0	0.00	1	690.00	688.00	-1	1,598	-0.06%
2020/11/18	0	693.00	2	686.50	685.00	-2	1,664	-0.12%
2020/11/17	3	686.35	2	687.50	690.00	1	1,705	0.06%
2020/11/16	2	677.50	3	678.00	686.00	-1	1,737	-0.06%
2020/11/13	4	680.50	1	690.00	680.00	3	1,759	0.17%
2020/11/12	7	685.00	156	677.48	673.00	-149	1,775	-8.39%	大賣/鉅額交易
2020/11/11	3	700.67	3	699.58	692.00	0	1,751	0.00%
2020/11/10	7	742.04	25	737.96	725.00	-18	1,728	-1.04%
2020/11/09	1	768.00	12	770.17	774.00	-11	1,693	-0.65%
2020/11/06	4	774.00	0	782.00	762.00	4	1,718	0.23%
2020/11/05	4	780.25	14	773.57	775.00	-10	1,723	-0.58%
2020/11/04	2	755.00	11	755.46	760.00	-9	1,719	-0.52%
2020/11/02	1	756.00	1	746.00	744.00	0	1,780	0.00%
2020/10/30	1	750.00	2	749.00	752.00	-1	1,786	-0.06%
2020/10/29	2	741.00	0	0.00	743.00	2	1,795	0.11%
2020/10/28	2	756.00	2	752.50	754.00	0	1,813	0.00%
2020/10/27	2	755.00	1	757.00	757.00	1	1,842	0.05%
2020/10/26	1.1	771.88	1	762.00	762.00	0.1	1,854	0.00%
2020/10/23	3	779.33	2	775.50	772.00	1	1,868	0.05%
2020/10/22	9	783.33	3	777.33	780.00	6	1,907	0.31%
2020/10/21	4	770.75	6	774.50	778.00	-2	1,920	-0.10%
2020/10/20	1	753.00	0	0.00	765.00	1	1,933	0.05%
2020/10/19	3.5	754.00	3	751.33	751.00	0.5	1,949	0.03%
2020/10/16	1	759.00	2	772.50	760.00	-1	1,983	-0.05%
2020/10/15	1	761.00	4	765.75	767.00	-3	2,043	-0.15%
2020/10/14	1	770.00	9	772.33	768.00	-8	2,068	-0.39%
2020/10/13	6	789.17	9	787.89	778.00	-3	2,107	-0.14%
2020/10/12	8	808.00	26	809.88	803.00	-18	2,111	-0.85%
2020/10/08	9	816.56	20	812.95	794.00	-11	2,132	-0.52%
2020/10/07	1	784.00	1	789.00	789.00	0	2,120	0.00%
2020/10/06	21	789.14	10	775.50	790.00	11	2,145	0.51%
2020/10/05	2	765.50	1	757.00	757.00	1	2,161	0.05%
2020/09/30	14	765.21	4	763.75	771.00	10	2,208	0.45%
2020/09/29	3	768.33	28	769.14	763.00	-25	2,233	-1.12%
2020/09/28	4	753.75	64	759.09	758.00	-60	2,258	-2.66%
2020/09/25	4	768.00	43	772.07	760.00	-39	2,298	-1.70%
2020/09/24	2	799.00	25	779.28	780.00	-23	2,348	-0.98%
2020/09/23	2	816.00	13	816.77	811.00	-11	2,419	-0.45%
2020/09/22	0	0.00	13	816.92	812.00	-13	2,448	-0.53%
2020/09/21	4	817.50	12	812.75	813.00	-8	2,474	-0.32%
2020/09/18	0	0.00	2	826.00	828.00	-2	2,508	-0.08%
2020/09/17	35	850.66	9	834.33	823.00	26	2,561	1.02%
2020/09/16	6	834.33	3	836.00	842.00	3	2,576	0.12%
2020/09/15	3	821.33	3	821.00	818.00	0	2,603	0.00%
2020/09/14	3	819.00	3.5	826.71	815.00	-0.5	2,686	-0.02%
2020/09/11	9	805.11	6	809.17	825.00	3	2,756	0.11%
2020/09/10	10	819.70	36	816.53	806.00	-26	2,763	-0.94%
2020/09/09	20	828.75	21.2	826.27	834.00	-1.2	2,758	-0.04%
2020/09/08	67	839.46	42	833.14	815.00	25	2,738	0.91%
2020/09/07	11	858.55	162	858.70	828.00	-151	2,719	-5.55%	大賣/鉅額交易
2020/09/04	11	919.55	5	926.60	920.00	6	2,668	0.22%
2020/09/03	19	940.79	27	932.74	945.00	-8	2,655	-0.30%
2020/09/02	31	955.22	97	970.11	924.00	-66	2,681	-2.46%
2020/09/01	99	934.62	27	923.59	953.00	72	2,630	2.74%
2020/08/31	24	883.92	12	875.83	880.00	12	2,592	0.46%
2020/08/28	22	897.32	36	891.17	890.00	-14	2,624	-0.53%
2020/08/27	11	918.50	22	919.27	903.00	-11	2,636	-0.42%
2020/08/26	18	916.27	21	911.67	910.00	-3	2,627	-0.11%
2020/08/25	68	887.82	44	879.05	908.00	24	2,593	0.93%
2020/08/24	141	860.82	30	860.67	838.00	111	2,610	4.25%	大買/鉅額交易
2020/08/21	100	827.68	6	831.50	837.00	94	2,642	3.56%
2020/08/20	17.1	773.78	54	784.72	761.00	-36.9	2,601	-1.42%
2020/08/19	43	816.35	4	812.25	810.00	39	2,562	1.52%
2020/08/18	71	782.31	6	780.50	794.00	65	2,538	2.56%
2020/08/17	2	756.00	3	749.00	762.00	-1	2,511	-0.04%
2020/08/14	3	747.67	1	736.00	751.00	2	2,515	0.08%
2020/08/13	0	0.00	1	756.00	733.00	-1	2,517	-0.04%
2020/08/12	27	745.52	2	743.00	761.00	25	2,514	0.99%
2020/08/11	4	750.75	11	747.82	737.00	-7	2,504	-0.28%
2020/08/10	4	764.75	5	765.60	761.00	-1	2,508	-0.04%
2020/08/07	4	764.00	14	776.50	757.00	-10	2,530	-0.40%
2020/08/06	34	795.88	43	792.14	772.00	-9	2,541	-0.35%
2020/08/05	4	762.75	14	762.86	756.00	-10	2,538	-0.39%
2020/08/04	10	766.00	2	762.50	763.00	8	2,574	0.31%
2020/08/03	29	759.10	35	750.00	750.00	-6	2,587	-0.23%
2020/07/31	11	758.82	5	752.20	750.00	6	2,574	0.23%
2020/07/30	2	723.00	3	729.67	745.00	-1	2,563	-0.04%
2020/07/29	2	722.00	0	0.00	722.00	2	2,579	0.08%
2020/07/28	10	729.20	15	716.00	715.00	-5	2,612	-0.19%
2020/07/27	14	714.57	35	712.97	709.00	-21	2,610	-0.80%
2020/07/24	7	734.00	50	730.30	734.00	-43	2,599	-1.65%
2020/07/23	11	746.45	19	746.05	751.00	-8	2,607	-0.31%
2020/07/22	24	747.13	68	748.96	758.00	-44	2,598	-1.69%
2020/07/21	29	737.17	208	737.96	729.00	-179	2,563	-6.98%	大賣/鉅額交易
2020/07/20	113	751.10	1	742.00	773.00	112	2,515	4.45%	大買/鉅額交易
2020/07/17	0	0.00	84	746.35	733.00	-84	2,516	-3.34%
2020/07/16	3	774.67	15	778.53	767.00	-12	2,480	-0.48%
2020/07/15	16	778.25	35	795.26	780.00	-19	2,481	-0.77%
2020/07/14	8	816.63	11	824.18	808.00	-3	2,486	-0.12%
2020/07/13	52	835.92	4	818.50	845.00	48	2,462	1.95%
2020/07/10	14	817.36	35	811.40	805.00	-21	2,455	-0.86%
2020/07/09	17	827.00	23	832.17	818.00	-6	2,429	-0.25%
2020/07/08	9	832.22	21	827.81	831.00	-12	2,397	-0.50%
2020/07/07	24.1	825.94	22	821.68	815.00	2.1	2,420	0.09%
2020/07/06	4	835.75	34	820.56	826.00	-30	2,422	-1.24%
2020/07/03	12	823.92	81.1	833.74	805.00	-69.1	2,424	-2.85%
2020/07/02	130	801.06	49	793.73	817.00	81	2,407	3.36%	大買/
2020/07/01	55	752.36	21.4	747.42	750.00	33.6	2,381	1.41%
2020/06/30	17	737.65	53	739.28	733.00	-36	2,371	-1.52%
2020/06/29	21	738.90	92	749.83	736.00	-71	2,387	-2.97%
2020/06/24	31.1	777.45	27	779.00	782.00	4.1	2,403	0.17%
2020/06/23	10.1	747.40	21	744.86	750.00	-10.9	2,407	-0.45%
2020/06/22	8.1	739.44	129	729.61	740.00	-120.9	2,426	-4.98%	大賣/鉅額交易
2020/06/19	143	726.29	265	718.05	727.00	-122	2,463	-4.95%	大買/大賣/鉅額交易
2020/06/18	211	673.55	20	669.30	684.00	191	2,434	7.85%	大買/鉅額交易
2020/06/17	15.1	627.23	9	632.33	622.00	6.1	2,393	0.26%
2020/06/16	17	624.06	7	621.29	630.00	10	2,460	0.41%
2020/06/15	4	614.50	6	610.00	609.00	-2	2,539	-0.08%
2020/06/12	3	589.33	2	588.50	601.00	1	2,591	0.04%
2020/06/11	19	614.58	20	613.50	599.00	-1	2,680	-0.04%
2020/06/10	12	610.00	35	607.74	612.00	-23	2,741	-0.84%
2020/06/09	66	619.08	44	612.68	606.00	22	2,827	0.78%
2020/06/08	5	597.00	8	603.25	595.00	-3	2,830	-0.11%
2020/06/05	17	597.41	11	599.45	601.00	6	2,860	0.21%
2020/06/04	27	605.41	26	603.15	599.00	1	2,884	0.03%
2020/06/03	67	594.49	11	592.64	581.00	56	2,872	1.95%
2020/06/02	26	579.00	5	581.80	583.00	21	2,862	0.73%
2020/06/01	114	577.23	9.5	574.37	577.00	104.5	2,895	3.61%	大買/鉅額交易
2020/05/29	97	581.85	20	582.15	560.00	77	2,911	2.64%
2020/05/28	110	563.02	55	563.80	578.00	55	2,861	1.92%	大買/
2020/05/27	15	523.40	1	524.00	526.00	14	2,797	0.50%
2020/05/26	1	521.00	12	522.92	521.00	-11	2,871	-0.38%
2020/05/25	3	520.00	67	518.88	521.00	-64	2,922	-2.19%
2020/05/22	3	526.33	13	523.77	521.00	-10	2,963	-0.34%
2020/05/21	5	526.00	45	525.11	522.00	-40	3,029	-1.32%
2020/05/20	10	533.80	1	535.00	530.00	9	3,063	0.29%
2020/05/19	8	537.50	13	539.15	536.00	-5	3,123	-0.16%
2020/05/18	40	542.18	23	533.65	537.00	17	3,159	0.54%
2020/05/15	14	533.43	4	532.75	531.00	10	3,173	0.32%
2020/05/14	51	540.65	28	536.39	529.00	23	3,232	0.71%
2020/05/13	94	530.18	6	527.17	531.00	88	3,229	2.73%
2020/05/12	43	515.26	38	516.05	522.00	5	3,213	0.16%
2020/05/11	27	504.41	43	509.79	505.00	-16	3,202	-0.50%
2020/05/08	9	522.89	1	528.00	517.00	8	3,192	0.25%
2020/05/07	10	522.10	5	520.60	521.00	5	3,194	0.16%
2020/05/06	9	522.89	5	519.00	520.00	4	3,259	0.12%
2020/05/05	7	527.57	6	526.67	530.00	1	3,267	0.03%
2020/05/04	32	526.75	214.1	531.67	518.00	-182.1	3,264	-5.58%	大賣/鉅額交易
2020/04/30	20	567.10	141	561.13	558.00	-121	3,237	-3.74%	大賣/鉅額交易
2020/04/29	2	571.00	26	573.38	578.00	-24	3,249	-0.74%
2020/04/28	73	581.15	17	577.82	571.00	56	3,275	1.71%
2020/04/27	9.5	565.16	2	566.00	561.00	7.5	3,318	0.23%
2020/04/24	17	570.59	13.5	571.67	566.00	3.5	3,321	0.11%
2020/04/23	23	579.87	31	579.29	577.00	-8	3,322	-0.24%
2020/04/22	30	564.20	29.2	568.11	577.00	0.8	3,311	0.02%
2020/04/21	23	550.61	3	549.00	550.00	20	3,301	0.61%
2020/04/20	19	545.68	11	546.64	546.00	8	3,312	0.24%
2020/04/17	15	573.33	140	574.03	547.00	-125	3,330	-3.75%	大賣/鉅額交易
2020/04/16	7.5	588.32	3	589.00	587.00	4.5	3,376	0.13%
2020/04/15	13	596.69	25	596.84	585.00	-12	3,471	-0.35%
2020/04/14	21	588.71	16	588.44	585.00	5	3,491	0.14%
2020/04/13	62	598.27	33	593.94	580.00	29	3,484	0.83%
2020/04/10	67	597.03	51	595.59	593.00	16	3,467	0.46%
2020/04/09	31	594.55	16	599.50	589.00	15	3,423	0.44%
2020/04/08	45	599.13	61	607.10	592.00	-16	3,400	-0.47%
2020/04/07	38	611.74	48.5	619.03	600.00	-10.5	3,364	-0.31%
2020/04/06	70	582.80	33.1	601.91	604.00	36.9	3,311	1.12%
2020/04/01	13	556.38	0	0.00	560.00	13	3,242	0.40%
2020/03/31	66	555.06	59	554.37	552.00	7	3,221	0.22%
2020/03/30	21	542.81	6.1	549.75	554.00	15	3,190	0.47%
2020/03/27	20	535.80	61	537.52	540.00	-41	3,141	-1.30%
2020/03/26	19.1	522.64	8	522.63	535.00	11.1	3,076	0.36%
2020/03/25	23	532.87	28	540.19	512.00	-5	3,018	-0.17%
2020/03/24	21	496.07	12.1	501.38	513.00	8.9	2,943	0.30%
2020/03/23	67	464.11	28	459.39	466.50	39	2,883	1.35%
2020/03/20	33	462.03	166	466.29	474.50	-133	2,844	-4.68%	大賣/鉅額交易
2020/03/19	20	470.69	236	481.88	448.00	-216	2,758	-7.83%	大賣/鉅額交易
2020/03/18	37	526.43	78	521.37	497.50	-41	2,652	-1.55%
2020/03/17	181	523.01	97	520.12	524.00	84	2,589	3.24%	大買/
2020/03/16	38.2	547.65	8	549.38	515.00	30.2	2,491	1.21%
2020/03/13	181	515.91	35.2	542.94	570.00	145.8	2,441	5.97%	大買/鉅額交易
2020/03/12	27.3	536.81	178	537.46	524.00	-150.8	2,345	-6.43%	大賣/鉅額交易
2020/03/11	46	601.54	85	607.36	581.00	-39	2,322	-1.68%
2020/03/10	103	588.17	12	588.92	602.00	91	2,289	3.98%	大買/
2020/03/09	52	607.55	17	613.12	590.00	35	2,271	1.54%
2020/03/06	103	625.44	24	626.29	612.00	79	2,236	3.53%	大買/
2020/03/05	76	613.10	160	614.28	635.00	-84	2,204	-3.81%	大賣/
2020/03/04	72.2	578.60	60	579.20	582.00	12.2	2,149	0.57%
2020/03/03	15	605.19	113	607.71	594.00	-98	2,103	-4.66%	大賣/
2020/03/02	59.3	595.59	49	593.24	597.00	10.3	2,067	0.50%
2020/02/27	67	604.63	135	636.46	610.00	-68	2,041	-3.33%	大賣/
2020/02/26	59	624.49	69	626.03	630.00	-10	1,962	-0.51%
2020/02/25	51	603.63	169	607.75	610.00	-118	1,909	-6.18%	大賣/鉅額交易
2020/02/24	157	579.01	58	587.84	598.00	99	1,866	5.30%	大買/
2020/02/21	169	561.28	22	561.73	560.00	147	1,793	8.20%	大買/鉅額交易
2020/02/20	36.1	554.88	182	560.30	555.00	-145.9	1,760	-8.29%	大賣/鉅額交易
2020/02/19	150	537.51	72	526.54	547.00	78	1,725	4.52%	大買/
2020/02/18	85	518.69	31	520.26	520.00	54	1,699	3.18%
2020/02/17	138	516.89	55	514.20	530.00	83	1,669	4.97%	大買/
2020/02/14	73	491.92	22	492.86	498.00	51	1,597	3.19%
2020/02/13	10	483.70	13	482.50	479.50	-3	1,572	-0.19%
2020/02/12	18	480.19	7	482.00	478.00	11	1,566	0.70%
2020/02/11	18	491.36	49	491.17	491.00	-31	1,560	-1.99%
2020/02/10	30	489.50	51	486.93	498.50	-21	1,561	-1.34%
2020/02/07	96	497.97	48	494.76	481.50	48	1,533	3.13%
2020/02/06	29	482.36	65	472.92	485.00	-36	1,464	-2.46%
2020/02/05	75	472.55	67	477.23	472.50	8	1,453	0.55%
2020/02/04	8	472.13	87	471.71	480.00	-79	1,449	-5.45%
2020/02/03	110	460.51	118	458.03	455.50	-8	1,437	-0.56%	大買/大賣/
2020/01/31	15	492.07	72	493.51	486.00	-57	1,387	-4.11%
2020/01/30	127	482.22	61	491.25	485.00	66	1,347	4.90%	大買/
2020/01/20	14	465.61	4	462.25	466.00	10	1,274	0.78%
2020/01/17	50	456.59	8	457.75	451.50	42	1,256	3.34%
2020/01/16	33	459.94	5	462.40	463.50	28	1,249	2.24%
2020/01/15	28	461.75	5	465.10	461.50	23	1,237	1.86%
2020/01/14	78	467.27	13	466.62	469.50	65	1,214	5.35%
2020/01/13	90	461.32	98	461.55	457.50	-8	1,180	-0.68%
2020/01/10	98	459.52	156	453.24	457.50	-58	1,137	-5.10%	大賣/
2020/01/09	253	433.75	83	425.33	440.50	170	1,041	16.32%	大買/鉅額交易
2020/01/08	170	401.39	9	400.50	405.00	161	936	17.20%	大買/鉅額交易
2020/01/07	50	390.31	9	388.78	391.00	41	894	4.58%
2020/01/06	10	388.85	4	385.38	386.00	6	896	0.67%
2020/01/03	3	394.50	27	395.02	385.50	-24	896	-2.68%
2020/01/02	28	396.79	41	399.27	393.00	-13	913	-1.42%
2019/12/31	55	393.89	10	393.40	390.00	45	912	4.93%
2019/12/30	5	388.10	3	385.33	386.50	2	901	0.22%
2019/12/27	5	382.00	2	382.75	380.50	3	927	0.32%
2019/12/26	4	385.50	20	386.33	381.50	-16	1,015	-1.58%
2019/12/25	30	387.75	26	379.58	387.00	4	1,017	0.39%
2019/12/24	29	379.02	22	380.14	380.00	7	1,000	0.70%
2019/12/23	0	0.00	2	373.50	372.50	-2	996	-0.20%
2019/12/20	3	376.33	3	371.33	371.50	0	1,013	0.00%
2019/12/19	2	371.00	3	373.00	370.00	-1	1,054	-0.09%
2019/12/18	3	380.00	12	380.67	378.00	-9	1,051	-0.86%
2019/12/17	12	381.67	31	378.03	381.50	-19	1,047	-1.81%
2019/12/16	33	368.76	33	362.80	378.00	0	1,035	0.00%
2019/12/13	27	372.24	20	363.00	361.50	7	1,033	0.68%
2019/12/12	21	372.95	1	373.00	367.50	20	1,029	1.94%
2019/12/11	3	374.00	13	373.04	372.00	-10	1,029	-0.97%
2019/12/10	5	379.40	127	373.96	373.50	-122	1,029	-11.85%	大賣/鉅額交易
2019/12/09	3	369.33	2.2	368.68	367.50	0.8	1,013	0.08%
2019/12/06	10	366.00	1	357.00	374.50	9	1,021	0.88%
2019/12/05	2	344.25	2	340.25	343.00	0	1,021	0.00%
2019/12/04	1	341.00	39	340.10	339.50	-38	1,067	-3.56%
2019/12/03	2	353.50	1	353.00	353.00	1	1,143	0.09%
2019/12/02	0	0.00	1	359.00	358.00	-1	1,217	-0.08%
2019/11/28	6	369.58	0	0.00	371.00	6	1,223	0.49%
2019/11/26	2	377.00	1	371.00	377.00	1	1,260	0.08%
2019/11/19	8	353.06	1	360.50	361.00	7	1,269	0.55%
2019/11/18	4	359.38	1	358.50	356.50	3	1,260	0.24%
2019/11/15	2	376.00	8	376.00	376.00	-6	1,234	-0.49%
2019/11/13	1	384.00	1	385.00	385.00	0	1,229	0.00%
2019/11/11	15	387.67	0	0.00	382.50	15	1,277	1.17%
2019/11/08	3	389.83	24	389.92	389.00	-21	1,295	-1.62%
2019/11/07	15	414.30	32	411.97	405.00	-17	1,342	-1.27%
2019/11/06	9	399.83	1	405.00	405.00	8	1,346	0.59%
2019/11/05	2	401.00	5	398.20	396.00	-3	1,466	-0.20%
2019/11/04	1	416.00	3	415.67	402.00	-2	1,554	-0.13%
2019/11/01	55	407.22	0	0.00	406.50	55	1,540	3.57%
2019/10/31	2	391.50	2	395.50	392.00	0	1,516	0.00%
2019/10/28	0	0.00	2	392.00	388.00	-2	1,509	-0.13%
2019/10/24	0	0.00	1	386.00	386.00	-1	1,516	-0.07%
2019/10/23	1	385.50	0	0.00	383.50	1	1,512	0.07%
2019/10/22	2	386.00	0	0.00	385.50	2	1,525	0.13%
2019/10/21	2	389.00	0	0.00	389.50	2	1,547	0.13%
2019/10/18	0	0.00	8	393.00	388.50	-8	1,552	-0.52%
2019/10/17	0	0.00	3	388.00	389.50	-3	1,552	-0.19%
2019/10/16	1	382.00	0	0.00	382.00	1	1,550	0.06%
2019/10/15	0	0.00	14	386.93	383.00	-14	1,557	-0.90%
2019/10/14	3	387.67	44	389.78	386.00	-41	1,572	-2.61%
2019/10/09	1	387.50	10	390.75	387.50	-9	1,596	-0.56%
2019/10/08	12	388.00	49	391.53	389.50	-37	1,598	-2.31%
2019/10/07	1	405.00	49	413.93	407.00	-48	1,589	-3.02%
2019/10/04	13	413.00	2	415.75	414.50	11	1,610	0.68%
2019/10/03	13	416.38	27	417.22	416.00	-14	1,615	-0.87%
2019/10/02	65	411.94	138	418.17	408.50	-73	1,595	-4.58%	大賣/
2019/10/01	0	0.00	32	392.41	396.00	-32	1,537	-2.08%
2019/09/27	9	384.72	7	387.07	389.00	2	1,572	0.13%
2019/09/26	6	389.67	9	391.22	389.00	-3	1,615	-0.19%
2019/09/25	23	387.80	33	389.08	388.50	-10	1,644	-0.61%
2019/09/24	182	395.36	42	399.14	394.50	140	1,646	8.50%	大買/鉅額交易
2019/09/23	2	381.50	2	383.75	381.00	0	1,641	0.00%
2019/09/20	1	385.00	0	0.00	381.00	1	1,700	0.06%
2019/09/19	1	379.50	0	0.00	386.00	1	1,715	0.06%
2019/09/18	11	386.50	5	384.50	381.00	6	1,724	0.35%
2019/09/17	0	0.00	1	377.00	380.50	-1	1,728	-0.06%
2019/09/16	2	377.25	0	0.00	379.00	2	1,755	0.11%
2019/09/12	1	380.50	1	381.00	382.00	0	1,767	0.00%
2019/09/11	40	382.46	3	384.00	385.00	37	1,808	2.05%
2019/09/10	7	376.36	2	379.00	375.00	5	1,844	0.27%
2019/09/09	16	387.38	22	386.39	384.00	-6	1,854	-0.32%
2019/09/06	13	388.88	161	388.66	386.00	-148	1,831	-8.08%	大賣/鉅額交易
2019/09/05	100	398.04	71	407.29	380.50	29	1,821	1.59%
2019/09/04	129	404.49	54	411.49	422.50	75	1,762	4.25%	大買/
2019/09/02	17	378.97	0	0.00	378.00	17	1,817	0.94%
2019/08/30	5	378.20	5	383.00	378.00	0	1,897	0.00%
2019/08/29	47	384.21	4	384.50	383.50	43	1,896	2.27%
2019/08/28	7	396.64	0.3	396.50	396.50	6.7	1,917	0.35%
2019/08/27	3	386.83	8	391.06	396.50	-5	1,941	-0.26%
2019/08/26	16	380.81	4	384.38	381.00	12	1,952	0.61%
2019/08/23	0	0.00	23	391.20	394.00	-23	1,983	-1.16%
2019/08/22	5	382.90	2	392.00	392.00	3	2,002	0.15%
2019/08/21	12	382.00	7	383.86	383.00	5	2,001	0.25%
2019/08/20	0	0.00	2	399.50	392.00	-2	2,014	-0.10%
2019/08/19	0	0.00	1	397.50	394.00	-1	2,023	-0.05%
2019/08/16	0.3	394.50	14	385.57	394.00	-13.7	2,038	-0.67%
2019/08/15	20	374.80	0	0.00	373.00	20	2,041	0.98%
2019/08/14	8	389.69	18	400.03	392.50	-10	2,050	-0.49%
2019/08/13	10	392.90	30	389.82	395.00	-20	2,080	-0.96%
2019/08/12	25	389.02	56	387.76	389.00	-31	2,100	-1.48%
2019/08/08	32	369.98	37	372.00	373.00	-5	2,060	-0.24%
2019/08/07	20	356.25	142	357.42	370.00	-122	2,076	-5.87%	大賣/鉅額交易
2019/08/06	38	321.11	101	326.09	336.50	-63	1,973	-3.19%	大賣/
2019/08/05	1	306.00	1	311.00	306.00	0	1,907	0.00%
2019/08/02	2	306.00	2	306.00	306.00	0	1,936	0.00%
2019/08/01	2	308.50	9	309.17	311.00	-7	1,952	-0.36%
2019/07/31	18	308.17	7	305.14	309.50	11	1,966	0.56%
2019/07/30	4	305.50	3	305.50	305.50	1	1,976	0.05%
2019/07/29	8	308.44	11	306.55	310.50	-3	2,000	-0.15%
2019/07/26	13	307.04	76	302.10	306.50	-63	2,018	-3.12%
2019/07/25	0	0.00	11	305.32	304.50	-11	2,043	-0.54%
2019/07/24	3	304.17	65	305.12	306.00	-62	2,046	-3.03%
2019/07/23	64	315.34	37	312.47	307.50	27	2,046	1.32%
2019/07/22	5	306.40	5	307.10	309.00	0	2,045	0.00%
2019/07/19	1	310.50	12	309.00	308.00	-11	2,049	-0.54%
2019/07/18	8	309.25	10	307.95	307.00	-2	2,058	-0.10%
2019/07/17	46	312.41	2	310.00	310.00	44	2,068	2.13%
2019/07/16	17	314.26	47	318.40	312.50	-30	2,069	-1.45%
2019/07/15	98	318.64	74	312.86	320.00	24	2,073	1.16%
2019/07/12	126	311.00	15	309.30	312.00	111	2,060	5.39%	大買/鉅額交易
2019/07/11	51	307.43	14	306.61	309.50	37	2,088	1.77%
2019/07/10	26	305.33	17	308.26	303.50	9	2,134	0.42%
2019/07/09	26	310.92	2	310.50	310.00	24	2,130	1.13%
2019/07/08	25	311.12	3	310.00	310.00	22	2,240	0.98%
2019/07/05	29	314.98	45	313.56	311.50	-16	2,349	-0.68%
2019/07/04	20	309.80	65	311.54	307.00	-45	2,385	-1.89%
2019/07/03	51	301.66	4	301.75	307.00	47	2,402	1.96%
2019/07/02	13	296.35	58	297.23	295.00	-45	2,412	-1.87%
2019/07/01	1	305.00	113	302.59	302.00	-112	2,391	-4.68%	大賣/鉅額交易
2019/06/28	46	301.64	56	300.40	299.00	-10	2,381	-0.42%
2019/06/27	43	311.02	225	314.91	306.00	-182	2,349	-7.74%	大賣/鉅額交易
2019/06/26	78	313.88	104	313.66	313.00	-26	2,296	-1.13%	大賣/
2019/06/25	46	309.33	4	308.63	309.00	42	2,297	1.83%
2019/06/24	2	306.00	23	307.59	308.00	-21	2,299	-0.91%
2019/06/21	43	311.08	20	307.73	305.00	23	2,292	1.00%
2019/06/20	42	315.31	15	315.37	318.50	27	2,273	1.19%
2019/06/19	124	313.23	31	310.68	320.00	93	2,277	4.08%	大買/
2019/06/18	143	314.15	33	311.41	303.00	110	2,262	4.86%	大買/鉅額交易
2019/06/17	127	310.29	82	309.56	310.00	45	2,224	2.02%	大買/
2019/06/14	20	305.03	16	303.69	306.00	4	2,206	0.18%
2019/06/13	79	307.75	40	311.75	304.00	39	2,204	1.77%
2019/06/12	94	304.98	8	304.63	308.00	86	2,225	3.86%
2019/06/11	95	300.15	60	298.17	300.50	35	2,270	1.54%
2019/06/10	50	292.33	52	294.88	297.00	-2	2,264	-0.09%
2019/06/06	23	273.74	80	270.88	276.00	-57	2,198	-2.59%
2019/06/05	14	261.43	18	259.39	261.00	-4	2,121	-0.19%
2019/06/04	46	268.08	112	270.15	256.50	-66	2,138	-3.09%	大賣/
2019/06/03	154	268.78	100	266.66	270.00	54	2,171	2.49%	大買/
2019/05/31	90	266.09	22	265.45	267.00	68	2,162	3.14%
2019/05/30	20	266.05	8	264.63	261.50	12	2,164	0.55%
2019/05/29	7	255.29	4	251.50	263.00	3	2,224	0.13%
2019/05/28	6	247.58	6	247.67	248.00	0	2,314	0.00%
2019/05/27	3	244.33	3	241.83	249.50	0	2,366	0.00%
2019/05/24	5	247.40	4	246.75	245.00	1	2,354	0.04%
2019/05/23	5	244.60	1	245.00	250.50	4	2,337	0.17%
2019/05/22	2	247.00	2	254.00	247.00	0	2,317	0.00%
2019/05/21	12	246.50	24	248.44	253.50	-12	2,299	-0.52%
2019/05/20	24	265.25	129	271.94	251.50	-105	2,272	-4.62%	大賣/鉅額交易
2019/05/17	127	268.75	31	264.58	267.00	96	2,200	4.36%	大買/
2019/05/16	8	262.69	11	268.32	261.50	-3	2,155	-0.14%
2019/05/15	52	266.81	7	263.64	267.00	45	2,136	2.11%
2019/05/14	5	248.80	4	245.50	255.50	1	2,080	0.05%
2019/05/13	8	254.00	6	254.08	248.00	2	2,057	0.10%
2019/05/10	4	249.38	9	247.78	251.00	-5	2,027	-0.25%
2019/05/09	6	249.58	5	244.00	242.50	1	1,994	0.05%
2019/05/08	4	242.63	3	244.17	245.00	1	1,972	0.05%
2019/05/07	0	0.00	4	250.50	250.00	-4	1,954	-0.20%
2019/05/06	0	0.00	100	252.67	245.00	-100	1,939	-5.16%
2019/05/03	6	263.00	5	262.60	266.00	1	1,911	0.05%
2019/05/02	25	263.58	10	262.00	262.50	15	1,887	0.79%
2019/04/30	3	249.67	9	250.67	256.00	-6	1,853	-0.32%
2019/04/29	13	246.42	12	247.04	248.00	1	1,846	0.05%
2019/04/26	8	248.94	9	246.78	245.00	-1	1,838	-0.05%
2019/04/25	2	252.50	0	0.00	254.50	2	1,814	0.11%
2019/04/24	5	263.30	14	259.07	254.50	-9	1,806	-0.50%
2019/04/23	3	255.67	17	256.71	256.50	-14	1,807	-0.77%
2019/04/22	7	255.50	20	254.45	252.50	-13	1,788	-0.73%
2019/04/19	1	251.50	175	255.26	252.50	-174	1,773	-9.81%	大賣/鉅額交易
2019/04/18	12	265.71	5	260.00	258.00	7	1,743	0.40%
2019/04/17	8	269.88	30	269.67	266.00	-22	1,719	-1.28%
2019/04/16	49	264.17	28	261.82	266.00	21	1,680	1.25%
2019/04/15	10	255.70	26	257.19	257.00	-16	1,615	-0.99%
2019/04/12	83	256.51	219	256.96	254.00	-136	1,575	-8.63%	大賣/鉅額交易
2019/04/11	356	240.19	119	237.18	248.50	237	1,446	16.39%	大買/大賣/鉅額交易
2019/04/10	99	232.09	51	228.13	226.00	48	1,322	3.63%
2019/04/09	32	223.05	30	221.25	223.50	2	1,250	0.16%
2019/04/08	29	212.67	33	214.48	220.00	-4	1,188	-0.34%
2019/04/03	1	198.00	1	198.50	200.00	0	1,127	0.00%
2019/04/02	5	203.30	0	0.00	201.00	5	1,109	0.45%
2019/04/01	0	0.00	5	203.00	203.50	-5	1,099	-0.45%
2019/03/29	5	204.40	0	0.00	204.00	5	1,090	0.46%
2019/03/28	2	199.00	13	199.38	201.50	-11	1,080	-1.02%
2019/03/27	13	205.96	34	206.32	203.50	-21	1,059	-1.98%
2019/03/26	2	207.00	107	208.22	210.50	-105	1,041	-10.08%	大賣/鉅額交易
2019/03/25	10	206.40	3	205.83	207.50	7	1,030	0.68%
2019/03/22	4	207.50	102	205.10	210.00	-98	1,018	-9.62%	大賣/
2019/03/21	8	211.13	134	209.53	206.50	-126	1,005	-12.54%	大賣/鉅額交易
2019/03/20	2	217.00	29	218.05	216.50	-27	971	-2.78%
2019/03/19	2	219.75	68	218.42	222.00	-66	958	-6.88%
2019/03/18	17	219.12	8	217.94	217.00	9	945	0.95%
2019/03/15	21	222.02	223	220.17	221.00	-202	927	-21.77%	大賣/鉅額交易
2019/03/14	146	216.65	129	221.23	226.50	17	857	1.98%	大買/大賣/
2019/03/13	37	209.86	99	209.44	210.00	-62	771	-8.04%
2019/03/12	39	207.64	44	206.90	205.00	-5	719	-0.70%
2019/03/11	18	205.06	27	203.94	205.00	-9	692	-1.30%
2019/03/08	51	199.59	31	199.98	202.50	20	679	2.94%
2019/03/07	46	207.14	61	206.36	200.00	-15	646	-2.32%
2019/03/06	16	206.53	34	207.94	206.00	-18	563	-3.19%
2019/03/05	24	206.92	1	207.00	209.00	23	545	4.22%
2019/03/04	94	206.96	133	207.91	209.00	-39	517	-7.54%	大賣/
2019/02/27	69	192.76	40	193.55	196.00	29	416	6.96%
2019/02/26	32	177.80	31	178.76	178.50	1	299	0.33%
2019/02/25	92	165.54	2	166.50	166.50	90	237	37.95%
2019/02/21	0	0.00	1	163.00	163.00	-1	221	-0.45%
2019/02/19	0	0.00	27	159.83	159.50	-27	215	-12.52%
2019/02/15	0	0.00	1	158.50	158.00	-1	209	-0.48%
2019/02/14	2	162.75	3	165.00	160.50	-1	203	-0.49%
2019/02/13	2	158.50	3	159.00	159.00	-1	188	-0.53%
2019/01/28	0	0.00	1	154.50	153.50	-1	187	-0.53%
2019/01/23	3	154.50	0	0.00	154.00	3	183	1.63%
2019/01/21	0	0.00	1	153.50	153.50	-1	182	-0.55%
2019/01/18	0	0.00	1	156.50	155.50	-1	180	-0.55%
2019/01/17	2	155.00	0	0.00	155.50	2	173	1.15%
2019/01/16	0	0.00	7	153.57	154.00	-7	171	-4.07%
2018/12/22	2	147.00	0	0.00	148.00	2	183	1.09%
2018/12/13	0	0.00	2	152.25	149.50	-2	184	-1.09%
2018/12/12	9	149.50	0	0.00	152.00	9	181	4.96%
2018/12/06	0	0.00	2	151.75	145.50	-2	182	-1.10%
2018/12/05	2	149.00	0	0.00	150.00	2	180	1.11%
2018/12/03	0	0.00	1	151.50	151.50	-1	193	-0.52%
2018/11/23	0	0.00	2	145.75	142.00	-2	191	-1.05%
2018/11/22	2	144.00	0	0.00	144.00	2	193	1.03%
2018/11/16	0	0.00	3	146.33	143.50	-3	219	-1.37%
2018/11/15	3	142.83	0	0.00	144.00	3	221	1.35%
2018/11/02	0	0.00	10	139.85	140.00	-10	253	-3.95%
2018/10/30	0	0.00	1	133.00	133.00	-1	260	-0.38%
2018/10/26	0	0.00	10	133.55	133.50	-10	262	-3.80%
2018/10/25	0	0.00	1	134.50	133.50	-1	263	-0.38%
2018/10/19	1	136.00	1	136.00	139.00	0	272	0.00%
2018/10/16	0	0.00	2	134.00	135.50	-2	272	-0.73%
2018/10/12	1	132.50	0	0.00	132.50	1	275	0.36%
2018/10/11	0	0.00	1	131.50	129.00	-1	275	-0.36%
2018/10/09	0	0.00	1	138.50	140.00	-1	271	-0.37%
2018/10/08	0	0.00	1	139.50	139.00	-1	272	-0.37%
2018/10/05	1	142.50	1	141.50	141.50	0	275	0.00%
2018/09/27	4	152.00	18	152.39	150.50	-14	313	-4.46%
2018/09/26	17	152.15	3	151.17	151.00	14	306	4.56%
2018/09/18	3	141.50	0	0.00	141.50	3	323	0.93%
2018/09/13	1	143.00	1	143.50	143.50	0	333	0.00%
2018/09/12	0	0.00	2	141.25	142.00	-2	337	-0.59%
2018/09/11	3	141.50	0	0.00	141.50	3	343	0.87%
2018/09/10	0	0.00	2	141.25	137.00	-2	345	-0.58%
2018/09/07	4	143.00	5.2	143.79	142.50	-1.2	341	-0.35%
2018/09/06	1	151.00	0	0.00	150.00	1	338	0.30%
2018/08/29	0	0.00	20	152.00	153.00	-20	397	-5.03%
2018/08/27	1	152.50	1	150.50	152.00	0	404	0.00%
2018/08/24	3	162.00	0	0.00	161.00	3	399	0.75%
2018/08/23	0	0.00	3	161.17	161.00	-3	410	-0.73%
2018/08/22	4	162.00	0	0.00	160.50	4	416	0.96%
2018/08/17	1	163.50	0	0.00	160.50	1	528	0.19%
2018/08/16	0	0.00	14	160.50	160.50	-14	543	-2.58%
2018/08/15	0	0.00	2	162.75	163.50	-2	556	-0.36%
2018/08/14	3	167.50	6	167.25	167.00	-3	564	-0.53%
2018/08/13	7	169.29	7	167.93	167.50	0	590	0.00%
2018/08/10	2	172.00	0	0.00	171.00	2	628	0.32%
2018/08/06	0	0.00	4	167.50	167.50	-4	839	-0.48%
2018/08/03	0	0.00	2	171.75	171.00	-2	855	-0.23%
2018/08/02	3	173.67	2	172.75	171.50	1	880	0.11%
2018/08/01	0	0.00	3	172.67	173.50	-3	883	-0.34%
2018/07/31	4	175.00	17	173.79	172.50	-13	885	-1.47%
2018/07/30	15	173.97	0	0.00	174.50	15	881	1.70%
2018/07/24	3	172.17	0	0.00	172.00	3	891	0.34%
2018/07/20	0	0.00	14	175.11	173.00	-14	896	-1.56%
2018/07/19	13	174.73	0	0.00	174.50	13	895	1.45%
2018/07/18	1	176.00	10	176.30	174.50	-9	898	-1.00%
2018/07/17	10	178.65	17	177.74	176.50	-7	900	-0.78%
2018/07/16	18	175.17	4	174.50	175.50	14	906	1.54%
2018/07/13	1	174.50	6	174.58	173.00	-5	905	-0.55%
2018/07/12	10	170.80	12	169.04	170.00	-2	902	-0.22%
2018/07/11	17	171.26	31	169.79	170.00	-14	902	-1.55%
2018/07/10	27	166.37	2	166.75	168.50	25	897	2.79%
2018/07/09	3	164.33	9	163.72	164.50	-6	895	-0.67%
2018/07/06	15	164.73	43	164.23	163.50	-28	892	-3.14%
2018/07/05	4	174.50	14	173.21	170.00	-10	882	-1.13%
2018/07/04	12	178.08	7	177.21	176.50	5	891	0.56%
2018/07/03	6	178.50	27	179.39	176.00	-21	905	-2.32%
2018/07/02	33	180.65	7	179.86	180.00	26	913	2.85%
2018/06/29	2	177.50	5	176.50	178.00	-3	915	-0.33%
2018/06/28	5	177.10	15	175.43	175.00	-10	915	-1.09%
2018/06/27	16	178.50	6	176.58	176.00	10	922	1.08%
2018/06/26	14	172.50	4	173.50	176.00	10	934	1.07%
2018/06/25	1	173.00	15	174.13	172.50	-14	1,008	-1.39%
2018/06/22	17	177.24	3	175.83	175.50	14	1,013	1.38%
2018/06/21	1	175.00	5	175.50	175.00	-4	1,021	-0.39%
2018/06/20	3	175.00	16	173.72	176.00	-13	1,024	-1.27%
2018/06/19	0	0.00	2	177.50	177.00	-2	1,017	-0.20%
2018/06/15	0	0.00	1	179.00	180.50	-1	1,013	-0.10%
2018/06/14	1	184.00	0	0.00	180.00	1	1,013	0.10%
2018/06/13	5	186.00	5	184.70	182.00	0	1,011	0.00%
2018/06/12	5	185.80	2	184.00	184.00	3	1,008	0.30%
2018/06/11	2	179.75	10	178.00	182.50	-8	1,005	-0.80%
2018/06/08	0	0.00	25	183.32	180.00	-25	998	-2.50%
2018/06/07	1	188.00	9	186.50	185.00	-8	991	-0.81%
2018/06/06	40	192.28	0	0.00	192.50	40	976	4.10%
2018/06/05	5	188.50	5	187.50	188.50	0	963	0.00%
2018/06/04	8	188.19	34	187.54	188.00	-26	961	-2.70%
2018/06/01	2	189.75	2	188.75	188.50	0	955	0.00%
2018/05/31	66	191.71	1	192.00	191.00	65	951	6.83%
2018/05/30	5	185.80	5	186.50	188.00	0	933	0.00%
2018/05/29	5	191.40	55	189.38	188.00	-50	925	-5.40%
2018/05/28	14	194.18	23	192.63	194.50	-9	905	-0.99%
2018/05/25	71	191.55	11	191.95	188.00	60	858	6.99%
2018/05/24	8	184.19	7	184.57	186.00	1	806	0.12%
2018/05/23	16	184.44	1	181.50	183.50	15	793	1.89%
2018/05/22	6.2	183.06	6	183.67	180.00	0.2	779	0.03%
2018/05/21	4	187.63	8	184.25	183.50	-4	758	-0.53%
2018/05/18	11	188.59	14	191.43	186.00	-3	733	-0.41%
2018/05/17	38	186.49	14	188.14	188.50	24	697	3.44%
2018/05/16	16	178.53	0	0.00	177.50	16	618	2.59%
2018/05/15	41	179.24	11	178.23	177.00	30	606	4.95%
2018/05/14	12	172.63	15	172.37	178.00	-3	586	-0.51%
2018/05/11	4	168.00	30	168.88	169.00	-26	529	-4.91%
2018/05/10	28	168.23	0	0.00	168.50	28	514	5.45%
2018/05/09	0	0.00	1	157.50	160.50	-1	491	-0.20%
2018/05/08	1	160.00	1	159.00	159.00	0	492	0.00%
2018/05/07	0	0.00	5.3	162.28	161.50	-5.3	495	-1.07%
2018/05/04	9	164.83	11	162.59	163.00	-2	504	-0.40%
2018/05/03	13	162.08	6	162.92	161.50	7	527	1.33%
2018/05/02	2	161.75	8	160.88	159.50	-6	529	-1.13%
2018/04/30	1	161.00	1	158.50	160.00	0	535	0.00%
2018/04/27	5	160.20	1	161.00	160.50	4	541	0.74%
2018/04/26	4	161.75	6	162.00	160.50	-2	548	-0.36%
2018/04/25	4	159.75	12	157.00	160.00	-8	562	-1.42%
2018/04/24	9	159.83	12	159.25	158.00	-3	605	-0.50%
2018/04/23	41	162.94	22	162.43	161.50	19	610	3.11%
2018/04/20	23	166.24	10	165.15	164.50	13	608	2.14%
2018/04/19	5	161.50	3	161.00	161.50	2	598	0.33%
2018/04/18	9	161.94	9	161.00	161.50	0	597	0.00%
2018/04/17	10	161.10	6	160.75	160.00	4	596	0.67%
2018/04/16	12	163.21	8	162.94	162.50	4	595	0.67%
2018/04/13	6	165.50	0	0.00	165.00	6	595	1.01%
2018/04/12	4	162.50	3	163.00	162.00	1	600	0.17%
2018/04/10	1	163.50	0	0.00	163.00	1	598	0.17%
2018/04/03	1	169.50	2	168.25	169.00	-1	580	-0.17%
2018/03/31	0	0.00	1	167.50	168.00	-1	564	-0.18%
2018/03/30	2	167.50	49	166.71	166.50	-47	562	-8.36%
2018/03/29	1	168.50	27	167.80	167.50	-26	555	-4.68%
2018/03/28	25	168.20	12	166.83	166.00	13	536	2.42%
2018/03/27	17	162.88	20	160.70	160.00	-3	458	-0.65%
2018/03/26	25	159.52	6	157.50	162.00	19	453	4.19%
2018/03/23	3	156.50	1	157.00	156.00	2	445	0.45%
2018/03/22	4	157.63	9	156.17	156.00	-5	443	-1.13%
2018/03/21	4	157.13	1	157.00	156.00	3	444	0.68%
2018/03/20	3	155.17	1	155.50	155.50	2	446	0.45%
2018/03/19	0	0.00	8	156.00	155.50	-8	451	-1.77%
2018/03/16	0	0.00	2	156.00	155.00	-2	450	-0.44%
2018/03/15	2	157.00	1	156.50	157.00	1	449	0.22%
2018/03/14	0	0.00	6	156.00	155.50	-6	449	-1.33%
2018/03/13	7	155.21	2	153.50	155.50	5	452	1.10%
2018/03/12	0	0.00	2	152.50	153.50	-2	460	-0.43%
2018/03/09	5	152.90	1	152.50	152.50	4	467	0.86%
2018/03/08	9	153.22	12	153.33	152.50	-3	478	-0.63%
2018/03/07	12	154.00	2	153.50	152.50	10	479	2.08%
2018/03/06	0	0.00	1	153.00	152.50	-1	490	-0.20%
2018/03/05	0	0.00	7	153.29	152.00	-7	506	-1.38%
2018/03/02	10	153.10	2	152.00	154.50	8	545	1.47%
2018/03/01	3	153.17	5	152.60	152.00	-2	545	-0.37%
2018/02/27	3	154.50	0	0.00	154.00	3	544	0.55%
2018/02/26	1	154.00	5	153.80	153.00	-4	555	-0.72%
2018/02/23	5	154.00	0	0.00	153.50	5	571	0.87%
2018/02/12	0	0.00	1	155.50	155.00	-1	567	-0.18%
2018/02/09	29	154.24	4	150.25	155.00	25	567	4.40%
2018/02/08	3	156.33	7	156.14	155.00	-4	562	-0.71%
2018/02/07	4	161.50	8	158.63	158.00	-4	558	-0.72%
2018/02/06	8	157.75	3	158.00	156.50	5	550	0.91%
2018/02/05	3	163.50	7	162.29	164.00	-4	543	-0.74%
2018/02/02	7	167.50	6	165.67	166.00	1	536	0.19%
2018/02/01	7	165.43	7	164.07	165.50	0	533	0.00%
2018/01/31	9	163.28	2	161.75	164.00	7	538	1.30%
2018/01/30	1	164.50	17	163.82	162.00	-16	535	-2.99%
2018/01/29	5	166.40	17	166.29	164.50	-12	530	-2.26%
2018/01/26	32	168.31	9	168.44	167.50	23	524	4.39%
2018/01/25	3	165.33	6	165.08	163.00	-3	499	-0.60%
2018/01/24	7	167.21	14	167.57	166.00	-7	492	-1.42%
2018/01/23	1	168.00	4	168.88	165.50	-3	488	-0.61%
2018/01/22	10	169.20	4	169.00	169.00	6	499	1.20%
2018/01/19	21	168.05	31	169.53	167.00	-10	501	-1.99%
2018/01/18	36	167.88	26	166.56	168.00	10	504	1.98%
2018/01/17	20	162.05	2	161.75	162.00	18	464	3.87%
2018/01/16	5	159.60	9	160.00	159.50	-4	457	-0.87%
2018/01/15	15	159.67	4	159.25	161.00	11	460	2.39%
2018/01/12	5	159.70	0	0.00	159.00	5	460	1.09%
2018/01/11	0	0.00	2	157.50	158.50	-2	462	-0.43%
2018/01/10	1	158.00	3	157.67	157.50	-2	470	-0.42%
2018/01/09	2	159.00	14	158.00	158.00	-12	475	-2.52%
2018/01/08	15	160.07	0	0.00	158.50	15	489	3.06%
2018/01/05	1	157.50	7	157.29	156.50	-6	488	-1.23%
2018/01/04	5	159.30	4	157.13	157.00	1	502	0.20%
2018/01/03	3	159.83	14	159.50	156.50	-11	507	-2.17%
2018/01/02	15	160.33	0	0.00	159.50	15	513	2.92%