創意 (3443)-中國信託券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1125
漲跌
▲20
漲幅
+1.81%
成交量
2,162張
產業
上市半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創意 (3443)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/22	4.3	1133.54	1.7	1107.01	1105.00	2.6	3,378	0.08%
2024/04/19	2.6	1162.91	18.2	1151.22	1155.00	-15.7	3,378	-0.46%
2024/04/18	3.1	1212.14	5.7	1214.10	1215.00	-2.5	3,372	-0.07%
2024/04/17	6.4	1195.57	1	1195.10	1200.00	5.3	3,447	0.16%
2024/04/16	12.7	1194.84	15.1	1157.81	1185.00	-2.5	3,487	-0.07%
2024/04/15	6.5	1169.60	14.7	1184.07	1160.00	-8.2	3,447	-0.24%
2024/04/12	9	1284.92	6.1	1253.86	1255.00	2.9	3,408	0.08%
2024/04/11	0.1	1317.83	3.1	1328.31	1325.00	-3	3,376	-0.09%
2024/04/10	4.2	1324.76	10	1332.01	1320.00	-5.8	3,377	-0.17%
2024/04/09	3.9	1329.06	2.1	1349.19	1315.00	1.8	3,391	0.05%
2024/04/08	24.7	1319.68	3.3	1339.68	1300.00	21.4	3,398	0.63%
2024/04/03	3.9	1386.94	1.9	1386.49	1385.00	1.9	3,365	0.06%
2024/04/02	22.3	1378.29	6.6	1374.97	1375.00	15.7	3,355	0.47%
2024/04/01	8.6	1287.52	1.1	1289.93	1295.00	7.5	3,319	0.23%
2024/03/29	2.5	1246.38	3.1	1243.60	1245.00	-0.6	3,311	-0.02%
2024/03/28	2.1	1225.15	8.3	1223.28	1220.00	-6.1	3,300	-0.19%
2024/03/27	4.7	1248.85	5.2	1234.44	1240.00	-0.5	3,322	-0.02%
2024/03/26	0.3	1276.78	1.7	1274.10	1265.00	-1.5	3,318	-0.04%
2024/03/25	8.6	1322.11	2	1297.71	1295.00	6.6	3,327	0.20%
2024/03/22	2.3	1310.71	3.1	1323.52	1320.00	-0.8	3,343	-0.02%
2024/03/21	3.2	1309.35	1.1	1328.03	1300.00	2.1	3,351	0.06%
2024/03/20	2.1	1321.95	1.1	1332.93	1295.00	1	3,375	0.03%
2024/03/19	3.8	1327.67	2.1	1293.73	1320.00	1.7	3,431	0.05%
2024/03/18	4.1	1357.50	3.1	1358.31	1355.00	1	3,441	0.03%
2024/03/15	4.3	1348.83	4	1394.95	1340.00	0.3	3,481	0.01%
2024/03/14	8.6	1350.30	2.3	1359.55	1340.00	6.3	3,549	0.18%
2024/03/13	9.8	1374.69	2.5	1362.76	1330.00	7.3	3,638	0.20%
2024/03/12	14.7	1469.09	0.2	1460.26	1445.00	14.5	3,635	0.40%
2024/03/11	2.8	1504.71	3	1496.66	1475.00	-0.2	3,718	-0.01%
2024/03/08	3.4	1506.44	3.5	1519.32	1490.00	-0.1	3,733	0.00%
2024/03/07	12.4	1527.28	5.6	1527.86	1550.00	6.8	3,734	0.18%
2024/03/06	6.2	1538.18	4.4	1553.43	1525.00	1.9	3,714	0.05%
2024/03/05	7	1567.84	4.5	1573.97	1565.00	2.5	3,728	0.07%
2024/03/04	3.2	1564.46	2.3	1544.75	1545.00	1	3,747	0.03%
2024/03/01	23.3	1587.56	8.2	1583.25	1580.00	15.1	3,742	0.40%
2024/02/29	2.4	1556.45	4.9	1553.26	1590.00	-2.5	3,729	-0.07%
2024/02/27	5.2	1496.64	3.1	1499.89	1470.00	2.1	3,680	0.06%
2024/02/26	12.8	1445.83	4.1	1445.29	1445.00	8.7	3,694	0.24%
2024/02/23	5.5	1476.19	2.3	1453.05	1455.00	3.1	3,725	0.08%
2024/02/22	14.9	1483.42	7.1	1483.53	1465.00	7.8	3,745	0.21%
2024/02/21	8.5	1513.45	2.2	1530.31	1470.00	6.2	3,736	0.17%
2024/02/20	20.2	1558.47	4.3	1553.71	1560.00	16	3,737	0.43%
2024/02/19	41.2	1526.11	29.2	1528.45	1525.00	11.9	3,744	0.32%
2024/02/16	4.5	1501.94	4.4	1512.67	1520.00	0.1	3,787	0.00%
2024/02/15	2.9	1443.87	38.5	1422.37	1460.00	-35.6	3,758	-0.95%
2024/02/05	16.5	1444.76	108.3	1451.67	1435.00	-91.7	3,725	-2.46%	大賣/
2024/02/02	7.4	1581.82	2.2	1589.26	1590.00	5.1	3,664	0.14%
2024/02/01	14.5	1536.72	3.1	1528.85	1545.00	11.4	3,699	0.31%
2024/01/31	2.4	1569.75	1.1	1564.24	1545.00	1.3	3,683	0.04%
2024/01/30	3.9	1550.32	3.1	1549.07	1565.00	0.8	3,686	0.02%
2024/01/29	1.6	1560.82	1.2	1580.21	1560.00	0.4	3,669	0.01%
2024/01/26	6.4	1545.44	8.1	1545.67	1545.00	-1.7	3,682	-0.05%
2024/01/25	11.5	1590.52	10.3	1582.41	1555.00	1.2	3,671	0.03%
2024/01/24	15	1686.54	25	1687.00	1660.00	-10	3,599	-0.28%
2024/01/23	16.9	1740.31	15	1736.03	1705.00	1.8	3,610	0.05%
2024/01/22	30.3	1721.97	16.4	1722.61	1715.00	14	3,579	0.39%
2024/01/19	12.3	1711.24	54.1	1734.41	1675.00	-41.8	3,564	-1.17%
2024/01/18	3.1	1729.28	6.1	1719.35	1725.00	-2.9	3,513	-0.08%
2024/01/17	6.5	1715.72	2	1685.28	1680.00	4.5	3,539	0.13%
2024/01/16	9.1	1768.84	12.1	1747.38	1735.00	-3	3,557	-0.09%
2024/01/15	1.2	1771.05	2.1	1789.57	1760.00	-0.9	3,620	-0.03%
2024/01/12	2.2	1824.37	6.5	1831.53	1810.00	-4.3	3,637	-0.12%
2024/01/11	4.1	1831.39	12	1853.52	1860.00	-7.9	3,666	-0.22%
2024/01/10	5.2	1770.16	7.5	1765.23	1790.00	-2.3	3,646	-0.06%
2024/01/09	21.3	1707.57	0.1	1699.31	1690.00	21.2	3,656	0.58%
2024/01/08	11	1675.00	0.1	1678.89	1665.00	10.9	3,680	0.30%
2024/01/05	1.1	1645.95	3.1	1648.69	1655.00	-2	3,744	-0.05%
2024/01/04	3.2	1635.73	1	1640.00	1630.00	2.2	3,869	0.06%
2024/01/03	5.4	1645.21	15.1	1649.37	1640.00	-9.7	3,965	-0.25%
2024/01/02	5.5	1698.36	2	1677.50	1670.00	3.5	3,956	0.09%
2023/12/29	0.1	1725.71	0.1	1726.15	1740.00	-0.1	3,939	0.00%
2023/12/28	1.3	1741.52	1.9	1731.06	1720.00	-0.6	3,970	-0.01%
2023/12/27	3.1	1751.59	2	1747.54	1760.00	1.1	4,003	0.03%
2023/12/26	1.1	1755.29	1.1	1755.60	1765.00	0	4,021	0.00%
2023/12/25	5.2	1753.57	1.1	1732.36	1730.00	4.1	4,045	0.10%
2023/12/22	5.2	1744.89	6.2	1736.43	1750.00	-1.1	4,061	-0.03%
2023/12/21	6	1679.99	5.2	1674.42	1695.00	0.9	4,043	0.02%
2023/12/20	2.4	1697.63	2	1712.02	1685.00	0.4	4,038	0.01%
2023/12/19	2.5	1724.05	2	1720.00	1705.00	0.5	4,046	0.01%
2023/12/18	2.5	1764.57	1.2	1766.50	1730.00	1.3	4,053	0.03%
2023/12/15	4.1	1793.63	8.7	1786.00	1765.00	-4.6	4,057	-0.11%
2023/12/14	5.2	1831.25	11.3	1782.51	1805.00	-6.2	4,037	-0.15%
2023/12/13	2.5	1827.08	3.1	1825.15	1810.00	-0.6	3,988	-0.02%
2023/12/12	10.2	1827.85	6.1	1800.16	1790.00	4.1	4,016	0.10%
2023/12/11	14.3	1847.19	7.4	1844.71	1825.00	6.9	4,011	0.17%
2023/12/08	63.2	1869.50	15.2	1867.47	1895.00	48	3,964	1.21%
2023/12/07	0.1	1675.10	2.2	1669.94	1725.00	-2.1	3,850	-0.05%
2023/12/06	67.1	1680.15	5.6	1696.18	1680.00	61.5	3,823	1.61%
2023/12/05	4.3	1610.37	3.8	1624.91	1630.00	0.5	3,747	0.01%
2023/12/04	2.1	1617.62	0.1	1605.00	1595.00	2	3,784	0.05%
2023/12/01	13.1	1639.66	1	1659.78	1630.00	12.1	3,779	0.32%
2023/11/30	10	1633.53	2.1	1645.03	1650.00	8	3,777	0.21%
2023/11/29	4.2	1618.73	8	1608.75	1625.00	-3.8	3,771	-0.10%
2023/11/28	3.2	1645.84	3	1646.72	1645.00	0.2	3,780	0.01%
2023/11/27	3.3	1652.07	3.2	1652.43	1610.00	0.1	3,790	0.00%
2023/11/24	5.2	1682.98	4.2	1698.12	1655.00	1.1	3,806	0.03%
2023/11/22	7	1768.52	20.6	1764.31	1785.00	-13.6	3,811	-0.36%
2023/11/21	2.1	1737.44	1.1	1753.08	1740.00	1	3,822	0.03%
2023/11/20	2	1739.72	1.6	1717.60	1715.00	0.5	3,880	0.01%
2023/11/17	12.1	1714.60	11	1727.29	1735.00	1	3,988	0.03%
2023/11/16	2.1	1657.63	7	1674.97	1675.00	-4.9	4,017	-0.12%
2023/11/15	8.2	1746.49	15.3	1698.02	1675.00	-7.1	4,071	-0.17%
2023/11/14	3.1	1726.45	4.1	1727.27	1735.00	-0.9	4,071	-0.02%
2023/11/13	4.1	1729.74	5.7	1723.25	1700.00	-1.6	4,139	-0.04%
2023/11/10	10.1	1675.04	8.2	1689.24	1670.00	1.8	4,131	0.04%
2023/11/09	41.2	1640.42	18.8	1660.40	1665.00	22.4	4,138	0.54%
2023/11/08	5.3	1592.98	4.4	1588.42	1620.00	0.9	4,087	0.02%
2023/11/07	3.1	1554.90	4.1	1546.35	1555.00	-1	4,075	-0.02%
2023/11/06	6.2	1549.24	9.1	1557.20	1560.00	-3	4,128	-0.07%
2023/11/03	6.1	1515.12	3	1521.67	1525.00	3.1	4,176	0.07%
2023/11/02	14.1	1530.71	12.2	1530.52	1520.00	1.8	4,222	0.04%
2023/11/01	8.2	1470.42	4	1477.31	1485.00	4.1	4,230	0.10%
2023/10/31	11.3	1487.96	5	1476.99	1435.00	6.3	4,254	0.15%
2023/10/30	11.1	1500.05	9	1495.00	1500.00	2.1	4,333	0.05%
2023/10/27	10.1	1463.13	8.1	1463.83	1480.00	2	4,352	0.05%
2023/10/26	9.3	1442.90	6	1435.84	1425.00	3.3	4,303	0.08%
2023/10/25	11.6	1507.08	6	1519.12	1490.00	5.6	4,292	0.13%
2023/10/24	5.2	1454.31	3	1450.02	1465.00	2.2	4,265	0.05%
2023/10/23	9.3	1506.06	6	1477.50	1450.00	3.2	4,255	0.08%
2023/10/20	8.1	1606.12	9.1	1605.53	1590.00	-1	4,216	-0.02%
2023/10/19	22.4	1636.50	4	1653.76	1630.00	18.4	4,189	0.44%
2023/10/18	7.1	1661.37	49.8	1633.41	1635.00	-42.7	4,180	-1.02%
2023/10/17	8.1	1741.01	16.2	1707.62	1685.00	-8.1	4,137	-0.20%
2023/10/16	10.2	1707.72	4	1698.82	1715.00	6.1	4,153	0.15%
2023/10/13	6.2	1671.64	13.4	1674.27	1695.00	-7.2	4,154	-0.17%
2023/10/12	16.4	1616.20	53.9	1634.51	1695.00	-37.6	4,135	-0.91%
2023/10/11	4	1515.18	18.9	1548.02	1575.00	-14.8	4,069	-0.36%
2023/10/06	3	1418.32	3.2	1433.44	1435.00	-0.2	4,066	0.00%
2023/10/05	11	1410.01	5.1	1420.08	1425.00	6	4,091	0.15%
2023/10/04	9.2	1423.85	6.2	1411.44	1400.00	3	4,108	0.07%
2023/10/03	11.1	1429.44	14.3	1433.22	1430.00	-3.2	4,088	-0.08%
2023/10/02	15.1	1413.66	16	1412.19	1410.00	-1	4,081	-0.02%
2023/09/28	6	1387.50	5	1378.02	1365.00	1	4,075	0.02%
2023/09/27	5.1	1383.91	16.1	1370.59	1360.00	-11	4,099	-0.27%
2023/09/26	4.1	1398.94	5.1	1410.05	1405.00	-1	4,097	-0.02%
2023/09/25	9	1392.83	7	1403.57	1410.00	2	4,102	0.05%
2023/09/22	4.1	1362.18	4.4	1331.65	1390.00	-0.3	4,098	-0.01%
2023/09/21	4.2	1316.13	2.2	1317.47	1320.00	2	4,098	0.05%
2023/09/20	5.9	1399.39	3	1409.79	1360.00	2.8	4,117	0.07%
2023/09/19	5.3	1455.29	8	1452.48	1425.00	-2.7	4,127	-0.07%
2023/09/18	2.4	1445.74	7	1453.57	1440.00	-4.6	4,134	-0.11%
2023/09/15	9.6	1482.81	11.6	1502.38	1480.00	-2	4,170	-0.05%
2023/09/14	7	1479.26	4.1	1476.21	1470.00	2.9	4,130	0.07%
2023/09/13	12	1452.77	5.7	1425.09	1460.00	6.3	4,127	0.15%
2023/09/12	5	1381.00	5	1382.00	1385.00	0	4,110	0.00%
2023/09/11	2.2	1364.03	38	1363.42	1360.00	-35.9	4,173	-0.86%
2023/09/08	4.2	1392.76	3	1400.00	1395.00	1.2	4,198	0.03%
2023/09/07	8.2	1399.72	6.3	1408.24	1415.00	2	4,259	0.05%
2023/09/06	5.2	1449.37	3.1	1459.98	1450.00	2.1	4,250	0.05%
2023/09/05	7.1	1431.56	3.1	1433.40	1440.00	4	4,269	0.09%
2023/09/04	6.1	1434.37	4	1420.00	1445.00	2.1	4,323	0.05%
2023/09/01	6.4	1450.11	9.3	1439.73	1405.00	-2.9	4,332	-0.07%
2023/08/31	8.6	1477.22	4.1	1477.26	1460.00	4.5	4,336	0.10%
2023/08/30	10.8	1514.42	16.3	1515.79	1485.00	-5.5	4,326	-0.13%
2023/08/29	12.2	1449.68	13.3	1445.66	1500.00	-1	4,352	-0.02%
2023/08/28	5.1	1409.24	19.1	1426.01	1430.00	-14.1	4,341	-0.32%
2023/08/25	8.1	1445.72	11.4	1443.32	1430.00	-3.3	4,452	-0.07%
2023/08/24	25.2	1522.35	25.3	1507.75	1485.00	-0.1	4,433	0.00%
2023/08/23	45.9	1449.54	24.6	1433.69	1465.00	21.3	4,424	0.48%
2023/08/22	19.2	1375.56	11.4	1391.50	1370.00	7.9	4,425	0.18%
2023/08/21	50	1386.79	7.1	1362.82	1340.00	42.9	4,468	0.96%
2023/08/18	17.5	1352.62	10.1	1355.05	1345.00	7.4	4,420	0.17%
2023/08/17	23	1362.74	12.1	1344.77	1365.00	10.9	4,415	0.25%
2023/08/16	26.1	1296.48	17.1	1287.33	1285.00	9	4,393	0.21%
2023/08/15	13.4	1281.80	4.1	1289.40	1265.00	9.3	4,466	0.21%
2023/08/14	4.1	1260.16	3	1263.37	1265.00	1.1	4,463	0.02%
2023/08/11	15.2	1270.42	38	1272.50	1270.00	-22.8	4,490	-0.51%
2023/08/10	3.6	1254.63	3.2	1268.05	1250.00	0.5	4,529	0.01%
2023/08/09	4.6	1359.45	10.1	1358.11	1340.00	-5.5	4,485	-0.12%
2023/08/08	6.5	1360.17	5.4	1357.57	1345.00	1.1	4,499	0.02%
2023/08/07	7.1	1426.39	4	1426.26	1405.00	3.1	4,462	0.07%
2023/08/04	27.3	1397.62	10.3	1399.07	1380.00	17.1	4,471	0.38%
2023/08/02	22	1448.52	12.1	1431.92	1405.00	9.9	4,461	0.22%
2023/08/01	19.8	1488.60	22.2	1497.41	1475.00	-2.4	4,414	-0.06%
2023/07/31	3.5	1635.00	27.2	1635.00	1635.00	-23.7	4,443	-0.53%
2023/07/28	5.5	1804.26	2	1807.89	1815.00	3.5	4,541	0.08%
2023/07/27	7.1	1827.86	5	1861.04	1825.00	2.2	4,599	0.05%
2023/07/26	7.1	1885.12	38.5	1885.39	1840.00	-31.4	4,641	-0.68%
2023/07/25	10.3	1938.50	8.6	1930.70	1885.00	1.7	4,702	0.04%
2023/07/24	9.2	1897.28	7.1	1891.27	1885.00	2.1	4,724	0.04%
2023/07/21	5.9	1835.20	5.1	1858.93	1905.00	0.8	4,778	0.02%
2023/07/20	4.2	1839.58	9.1	1825.50	1830.00	-4.9	4,868	-0.10%
2023/07/19	11.3	1881.00	21.4	1884.01	1850.00	-10.1	4,859	-0.21%
2023/07/18	12	1808.75	11.7	1819.59	1790.00	0.4	4,850	0.01%
2023/07/17	9.2	1820.94	6.1	1833.47	1795.00	3.1	4,842	0.06%
2023/07/14	11.3	1817.02	9.3	1807.26	1870.00	2	4,826	0.04%
2023/07/13	21.4	1746.52	11.1	1737.07	1750.00	10.3	4,810	0.21%
2023/07/12	4.4	1634.65	10.1	1630.33	1630.00	-5.7	4,728	-0.12%
2023/07/11	9.2	1605.40	8	1622.46	1585.00	1.1	4,749	0.02%
2023/07/10	4	1613.83	3	1620.00	1615.00	1	4,750	0.02%
2023/07/07	8.3	1623.44	7.2	1640.03	1600.00	1.1	4,775	0.02%
2023/07/06	15.1	1662.91	10.9	1657.64	1650.00	4.2	4,798	0.09%
2023/07/05	12.6	1610.59	17.1	1609.47	1635.00	-4.5	4,824	-0.09%
2023/07/04	7.1	1692.39	6.2	1686.12	1700.00	0.9	4,826	0.02%
2023/07/03	11.3	1652.29	8.2	1656.50	1670.00	3	4,860	0.06%
2023/06/30	6	1604.98	5	1605.00	1605.00	1	4,914	0.02%
2023/06/29	7	1587.14	11.1	1585.61	1600.00	-4.1	4,975	-0.08%
2023/06/28	7.3	1570.24	6	1561.69	1550.00	1.3	5,083	0.02%
2023/06/27	7.1	1600.37	9.6	1580.44	1560.00	-2.5	5,115	-0.05%
2023/06/26	10.1	1620.93	9.1	1606.08	1615.00	1	5,116	0.02%
2023/06/21	11.5	1640.64	15.8	1643.83	1625.00	-4.3	5,171	-0.08%
2023/06/20	8.5	1695.21	10.4	1690.23	1690.00	-2	5,237	-0.04%
2023/06/19	4.1	1697.07	7.1	1686.29	1700.00	-3	5,267	-0.06%
2023/06/16	54.6	1658.51	13	1661.92	1650.00	41.6	5,328	0.78%
2023/06/15	15.3	1665.20	15.1	1655.81	1645.00	0.2	5,344	0.00%
2023/06/14	6.2	1533.58	6	1548.38	1565.00	0.1	5,390	0.00%
2023/06/13	20.4	1540.30	12.8	1538.09	1545.00	7.5	5,427	0.14%
2023/06/12	8.1	1461.24	7.3	1447.15	1465.00	0.7	5,431	0.01%
2023/06/09	7.1	1425.94	8.5	1427.18	1405.00	-1.4	5,444	-0.03%
2023/06/08	9	1423.97	42.9	1399.28	1385.00	-33.9	5,478	-0.62%
2023/06/07	8	1460.63	5	1469.00	1465.00	3	5,482	0.06%
2023/06/06	5.1	1440.57	9.1	1440.95	1455.00	-4	5,525	-0.07%
2023/06/05	61.3	1458.15	9.2	1454.45	1440.00	52	5,570	0.93%
2023/06/02	12.1	1509.88	13.3	1460.52	1425.00	-1.2	5,613	-0.02%
2023/06/01	5	1512.95	2.1	1512.57	1535.00	2.9	5,680	0.05%
2023/05/31	4.2	1498.61	6.9	1501.08	1495.00	-2.7	5,798	-0.05%
2023/05/30	5.2	1501.68	16.1	1495.96	1490.00	-11	5,728	-0.19%
2023/05/29	20.5	1515.17	10.3	1502.66	1515.00	10.1	5,766	0.18%
2023/05/26	22.3	1435.48	13.3	1432.75	1435.00	9	5,783	0.16%
2023/05/25	17.1	1384.12	14.3	1373.12	1390.00	2.8	5,721	0.05%
2023/05/24	6.3	1258.44	10.2	1251.72	1265.00	-3.9	5,684	-0.07%
2023/05/23	13.1	1287.76	9	1294.45	1285.00	4.1	5,731	0.07%
2023/05/22	28.2	1295.27	15.3	1292.49	1275.00	12.9	5,822	0.22%
2023/05/19	119.1	1234.51	13.8	1232.70	1280.00	105.3	5,888	1.79%	大買/鉅額交易
2023/05/18	12	1191.23	15.2	1181.03	1165.00	-3.2	5,967	-0.05%
2023/05/17	54.1	1162.87	25.3	1156.25	1165.00	28.7	6,047	0.48%
2023/05/16	16.1	1161.52	14.4	1147.62	1130.00	1.7	6,119	0.03%
2023/05/15	3.4	1146.63	22.2	1144.78	1130.00	-18.7	6,150	-0.30%
2023/05/12	24.1	1148.75	31.4	1144.18	1170.00	-7.3	6,256	-0.12%
2023/05/11	6.2	1130.41	5	1133.88	1105.00	1.1	6,376	0.02%
2023/05/10	9.4	1128.78	22.4	1126.31	1130.00	-13	6,464	-0.20%
2023/05/09	7.2	1138.65	8.3	1139.97	1140.00	-1.1	6,503	-0.02%
2023/05/08	11.9	1149.89	11	1153.69	1125.00	0.9	6,559	0.01%
2023/05/05	9.4	1123.71	9.4	1129.00	1140.00	0	6,623	0.00%
2023/05/04	36.1	1112.90	5.7	1110.94	1105.00	30.4	6,676	0.46%
2023/05/03	30.2	1091.82	15.1	1083.72	1080.00	15.1	6,633	0.23%
2023/05/02	26	1047.47	17.4	1053.13	1095.00	8.6	6,607	0.13%
2023/04/28	15.1	993.40	10.8	995.82	996.00	4.4	6,628	0.07%
2023/04/27	14	971.57	11.1	975.72	970.00	2.9	6,611	0.04%
2023/04/26	7.1	940.70	11	949.02	957.00	-4	6,598	-0.06%
2023/04/25	10.9	958.19	2.1	954.64	933.00	8.8	6,626	0.13%
2023/04/24	0.1	1020.80	0.1	1022.95	1020.00	0	6,556	0.00%
2023/04/21	2.3	1041.50	7	1029.92	1015.00	-4.7	6,625	-0.07%
2023/04/20	7.1	1058.05	3.3	1055.31	1050.00	3.9	6,649	0.06%
2023/04/19	5.1	1041.07	5	1039.00	1030.00	0.1	6,737	0.00%
2023/04/18	6	1041.83	4	1048.75	1025.00	1.9	6,847	0.03%
2023/04/17	0.1	1080.95	1.1	1085.00	1070.00	-1	6,910	-0.01%
2023/04/14	4.1	1052.81	6.4	1073.18	1085.00	-2.3	6,975	-0.03%
2023/04/13	7.5	1040.94	6	1039.17	1030.00	1.5	6,998	0.02%
2023/04/12	2.2	1071.48	3.3	1064.52	1070.00	-1.1	7,067	-0.02%
2023/04/11	16.4	1084.63	5	1091.00	1070.00	11.4	7,105	0.16%
2023/04/10	7	1101.38	11.2	1095.52	1100.00	-4.1	7,221	-0.06%
2023/04/07	15.2	1073.39	9.2	1075.19	1080.00	6	7,208	0.08%
2023/04/06	28.5	1054.38	13.2	1046.52	1070.00	15.3	7,232	0.21%
2023/03/31	14.2	1053.82	11.4	1059.07	1085.00	2.8	7,240	0.04%
2023/03/30	9.1	1042.22	10.2	1046.41	1050.00	-1.1	7,257	-0.02%
2023/03/29	23.2	1052.17	72	1018.69	1010.00	-48.8	7,282	-0.67%
2023/03/28	7.5	1145.21	20	1136.97	1105.00	-12.5	7,304	-0.17%
2023/03/27	6.1	1159.23	45.4	1164.17	1180.00	-39.3	7,304	-0.54%
2023/03/24	11.1	1201.66	16	1185.37	1165.00	-4.9	7,341	-0.07%
2023/03/23	21.2	1184.39	9.2	1192.80	1195.00	12	7,318	0.16%
2023/03/22	7.1	1150.07	1.2	1150.19	1160.00	5.8	7,311	0.08%
2023/03/21	10.4	1149.42	14	1124.64	1125.00	-3.6	7,354	-0.05%
2023/03/20	27.2	1163.56	5.1	1165.06	1170.00	22.1	7,337	0.30%
2023/03/17	53.1	1156.38	46.2	1162.96	1130.00	7	7,407	0.09%
2023/03/16	14.1	1101.46	12	1100.01	1100.00	2.1	7,351	0.03%
2023/03/15	38.1	1139.55	11.4	1115.69	1115.00	26.7	7,351	0.36%
2023/03/14	12.2	1092.55	12	1103.70	1060.00	0.2	7,388	0.00%
2023/03/13	1	1090.39	19.3	1086.81	1130.00	-18.3	7,412	-0.25%
2023/03/10	5.1	1082.83	19.1	1081.36	1090.00	-14	7,438	-0.19%
2023/03/09	12.2	1123.52	9.2	1113.98	1110.00	3	7,436	0.04%
2023/03/08	25.1	1099.44	11.2	1093.89	1105.00	13.9	7,422	0.19%
2023/03/07	16.1	1074.05	8.1	1064.48	1075.00	8	7,395	0.11%
2023/03/06	15.4	1076.15	24	1089.58	1075.00	-8.6	7,413	-0.12%
2023/03/03	19.1	1154.80	30.1	1111.22	1080.00	-10.9	7,356	-0.15%
2023/03/02	12.2	1176.26	10.3	1180.04	1195.00	1.9	7,319	0.03%
2023/03/01	7.1	1148.06	5	1160.04	1180.00	2.1	7,390	0.03%
2023/02/24	17.1	1147.66	15.2	1152.30	1160.00	1.8	7,479	0.02%
2023/02/23	24	1092.71	10.3	1082.31	1115.00	13.7	7,472	0.18%
2023/02/22	16.2	1004.26	23.2	1002.07	1015.00	-7.1	7,571	-0.09%
2023/02/21	16	1028.71	7.2	1024.17	1035.00	8.9	7,661	0.12%
2023/02/20	19.2	999.78	13.1	997.22	995.00	6.1	7,762	0.08%
2023/02/17	32.2	965.61	35.1	963.21	976.00	-2.9	7,740	-0.04%
2023/02/16	97.1	975.90	46.2	965.88	958.00	50.9	7,654	0.66%
2023/02/15	24.1	915.93	34.1	919.80	926.00	-10	7,569	-0.13%
2023/02/14	21.1	919.33	20.1	917.07	911.00	1	7,512	0.01%
2023/02/13	20	915.89	27	912.44	898.00	-7	7,496	-0.09%
2023/02/10	23	901.71	29.4	897.40	910.00	-6.3	7,592	-0.08%
2023/02/09	49.3	948.25	41.2	944.90	920.00	8.1	7,643	0.11%
2023/02/08	22.1	890.56	18.5	900.07	925.00	3.5	7,538	0.05%
2023/02/07	24.3	835.34	24.2	830.37	841.00	0.1	7,608	0.00%
2023/02/06	12.4	807.14	23.1	802.37	798.00	-10.6	7,604	-0.14%
2023/02/03	20.1	859.17	18.1	854.18	860.00	1.9	7,660	0.03%
2023/02/02	21	827.81	24.9	839.23	864.00	-3.9	7,792	-0.05%
2023/02/01	18	791.61	8	787.13	786.00	10	7,945	0.13%
2023/01/31	9	777.11	12	774.17	782.00	-3	8,076	-0.04%
2023/01/30	9	761.10	6.1	762.98	775.00	2.9	8,186	0.04%
2023/01/17	15	713.86	13.1	716.79	722.00	2	8,243	0.02%
2023/01/16	6	699.83	8	698.63	705.00	-2	8,321	-0.02%
2023/01/13	26.1	707.21	18	695.83	682.00	8.1	8,430	0.10%
2023/01/12	13	701.24	19	700.84	702.00	-6	8,549	-0.07%
2023/01/11	18	684.57	12	688.50	701.00	6	8,701	0.07%
2023/01/10	38.2	693.51	37	683.76	692.00	1.2	8,851	0.01%
2023/01/09	15.3	682.64	14.2	683.21	687.00	1.1	8,932	0.01%
2023/01/06	18.1	656.78	16.2	656.84	650.00	2	8,989	0.02%
2023/01/05	42.2	679.56	24	672.01	650.00	18.1	9,077	0.20%
2023/01/04	80.1	680.14	24.1	680.06	685.00	56	9,011	0.62%
2023/01/03	27	666.04	12.3	660.01	684.00	14.7	8,930	0.16%
2022/12/30	11	655.27	13	653.78	641.00	-2	8,928	-0.02%
2022/12/29	12.2	640.93	12.1	638.24	650.00	0.2	8,960	0.00%
2022/12/28	20.4	657.16	61	653.25	636.00	-40.6	8,969	-0.45%
2022/12/27	6	701.67	4	701.75	702.00	2	8,856	0.02%
2022/12/26	12.1	714.53	13.1	707.35	698.00	-1	8,885	-0.01%
2022/12/23	12	725.67	15	727.53	726.00	-3	8,863	-0.03%
2022/12/22	9	751.89	32.2	750.69	730.00	-23.2	8,871	-0.26%
2022/12/21	10	748.70	9	751.00	750.00	1	8,850	0.01%
2022/12/20	17.5	779.43	32.1	764.42	745.00	-14.7	8,847	-0.17%
2022/12/19	6	789.83	6	799.82	812.00	0	8,748	0.00%
2022/12/16	21	783.90	24	776.88	787.00	-3	8,737	-0.03%
2022/12/15	10	784.50	11	786.00	784.00	-1	8,727	-0.01%
2022/12/14	30	791.23	16	791.51	790.00	14	8,697	0.16%
2022/12/13	13	777.47	15	776.80	767.00	-2	8,618	-0.02%
2022/12/12	15.1	779.71	10	778.90	762.00	5.1	8,540	0.06%
2022/12/09	31.1	784.66	22.1	789.78	794.00	9	8,515	0.11%
2022/12/08	4.1	757.53	4	755.77	763.00	0	8,504	0.00%
2022/12/07	7.1	753.41	14	748.07	742.00	-7	8,511	-0.08%
2022/12/06	12	767.99	13	767.96	764.00	-1	8,508	-0.01%
2022/12/05	17	765.24	8	764.75	761.00	9	8,527	0.11%
2022/12/02	6	742.33	21	765.10	776.00	-15	8,548	-0.18%
2022/12/01	11	751.91	7	751.14	740.00	4	8,524	0.05%
2022/11/30	9	736.78	11.1	737.75	731.00	-2.1	8,531	-0.02%
2022/11/29	7	723.00	10	728.40	727.00	-3	8,517	-0.04%
2022/11/28	29	748.72	17	738.95	732.00	12	8,537	0.14%
2022/11/25	10.1	737.22	8	739.25	740.00	2.1	8,506	0.02%
2022/11/24	14	730.32	17.1	730.73	745.00	-3	8,455	-0.04%
2022/11/23	21	712.19	95	707.74	706.00	-74	8,382	-0.88%
2022/11/22	15	709.93	27.1	709.80	718.00	-12.1	8,293	-0.15%
2022/11/21	18	736.00	21	735.62	735.00	-3	8,222	-0.04%
2022/11/18	20	737.10	45	737.75	732.00	-25	8,162	-0.31%
2022/11/17	28	714.57	34	710.09	735.00	-6	8,035	-0.07%
2022/11/16	37	669.68	29.2	665.52	694.00	7.8	7,895	0.10%
2022/11/15	19.4	650.86	17	642.82	648.00	2.4	7,755	0.03%
2022/11/14	9	645.11	6.1	640.02	644.00	2.9	7,727	0.04%
2022/11/11	26	642.42	14	640.57	640.00	12	7,746	0.15%
2022/11/10	9	594.89	40	594.00	597.00	-31	7,659	-0.40%
2022/11/09	12	588.75	17.4	586.32	591.00	-5.4	7,625	-0.07%
2022/11/08	46	589.26	47	577.91	575.00	-1	7,619	-0.01%
2022/11/07	27.2	562.87	27.7	567.32	575.00	-0.5	7,477	-0.01%
2022/11/04	22.3	543.29	21	543.29	544.00	1.3	7,361	0.02%
2022/11/03	25	520.42	28.3	524.04	544.00	-3.3	7,287	-0.04%
2022/11/02	29	492.71	19.1	496.88	508.00	10	7,153	0.14%
2022/11/01	33	486.67	34	486.50	493.50	-1	7,105	-0.01%
2022/10/31	55	479.43	46.1	480.81	487.50	8.9	7,021	0.13%
2022/10/28	36.5	454.57	73	460.64	470.50	-36.5	6,845	-0.53%
2022/10/27	52	419.41	32.2	420.90	428.00	19.8	6,614	0.30%
2022/10/26	9.1	393.92	6.1	391.40	398.50	3	6,508	0.05%
2022/10/25	21	398.35	37	398.38	399.00	-16	6,457	-0.25%
2022/10/24	17	415.62	25	414.04	399.00	-8	6,438	-0.12%
2022/10/21	46.1	411.84	14	411.39	398.50	32.1	6,349	0.50%
2022/10/20	29	421.10	34	415.86	427.00	-5	6,236	-0.08%
2022/10/19	97	424.53	46	425.46	421.50	51	6,037	0.84%
2022/10/18	31.1	423.66	32.1	417.73	413.00	-0.9	5,869	-0.02%
2022/10/17	19.1	433.72	24.4	425.14	446.50	-5.3	5,699	-0.09%
2022/10/14	36.2	453.30	25	460.02	433.00	11.2	5,590	0.20%
2022/10/13	143.1	488.79	136.1	462.48	444.50	7	5,502	0.13%	大買/大賣/
2022/10/12	6.2	498.64	4.1	498.65	493.50	2.1	5,313	0.04%
2022/10/11	1.2	548.00	0.1	548.00	548.00	1.1	5,376	0.02%
2022/10/07	7	602.43	19	600.47	608.00	-12	5,505	-0.22%
2022/10/06	22.1	601.25	27	600.75	616.00	-5	5,522	-0.09%
2022/10/05	17.1	587.45	19	585.47	573.00	-1.9	5,441	-0.03%
2022/10/04	20	584.90	4.1	585.98	590.00	15.9	5,416	0.29%
2022/10/03	14.1	574.06	6	571.83	564.00	8.1	5,396	0.15%
2022/09/30	6.2	576.92	7	578.86	589.00	-0.8	5,414	-0.02%
2022/09/29	57	578.89	5.3	583.70	576.00	51.7	5,453	0.95%
2022/09/28	11	565.00	15.1	566.70	560.00	-4.1	5,460	-0.08%
2022/09/27	11.1	572.79	8	568.63	585.00	3.1	5,476	0.06%
2022/09/26	4.2	580.14	8	579.00	576.00	-3.8	5,435	-0.07%
2022/09/23	8.1	591.94	19	596.40	583.00	-10.9	5,440	-0.20%
2022/09/22	14.1	600.36	11	597.55	606.00	3.1	5,412	0.06%
2022/09/21	12	587.58	10.1	590.99	595.00	2	5,388	0.04%
2022/09/20	5	583.40	5	586.80	588.00	0	5,407	0.00%
2022/09/19	3	577.67	2	572.00	574.00	1	5,413	0.02%
2022/09/16	7	587.14	7.2	588.33	575.00	-0.2	5,419	0.00%
2022/09/15	33	608.36	52	602.33	595.00	-19	5,408	-0.35%
2022/09/14	7	581.29	17.1	582.54	597.00	-10.1	5,350	-0.19%
2022/09/13	7	590.71	15	590.87	592.00	-8	5,290	-0.15%
2022/09/12	52	586.04	17	580.59	589.00	35	5,245	0.67%
2022/09/08	26	547.70	17.5	550.81	562.00	8.6	5,155	0.17%
2022/09/07	4.1	525.93	3.1	519.71	530.00	1	5,066	0.02%
2022/09/06	9.1	535.99	8	537.00	535.00	1.1	5,009	0.02%
2022/09/05	8	530.62	12	527.75	524.00	-4	4,974	-0.08%
2022/09/02	48.1	541.74	31.2	547.03	542.00	16.9	4,948	0.34%
2022/09/01	9.2	533.07	103.2	522.95	521.00	-94	4,914	-1.91%	大賣/
2022/08/31	5.2	542.11	6	541.67	542.00	-0.8	4,906	-0.02%
2022/08/30	20	544.20	3	545.00	543.00	17	4,958	0.34%
2022/08/29	3.4	539.35	4	546.50	549.00	-0.7	4,929	-0.01%
2022/08/26	10.1	577.02	11.2	579.15	560.00	-1.1	4,887	-0.02%
2022/08/25	8	593.00	6	592.33	587.00	2	4,832	0.04%
2022/08/24	37	589.35	46	584.93	581.00	-9	4,837	-0.19%
2022/08/23	13	588.69	2	575.00	587.00	11	4,827	0.23%
2022/08/22	5	594.20	12.1	587.87	579.00	-7.1	4,806	-0.15%
2022/08/19	39	604.82	39.5	601.69	596.00	-0.5	4,796	-0.01%
2022/08/18	35.2	583.96	17.1	578.15	590.00	18.1	4,735	0.38%
2022/08/17	4	566.00	4.4	560.99	562.00	-0.4	4,710	-0.01%
2022/08/16	3	570.33	4	572.46	567.00	-1	4,724	-0.02%
2022/08/15	9.5	562.53	12	565.58	572.00	-2.6	4,717	-0.05%
2022/08/12	5	542.80	6.2	548.65	548.00	-1.2	4,705	-0.03%
2022/08/11	12.2	540.42	10.1	543.39	540.00	2.2	4,760	0.05%
2022/08/10	7	525.14	3	524.33	522.00	4	4,722	0.08%
2022/08/09	7.1	528.84	7	533.57	536.00	0.1	4,736	0.00%
2022/08/08	10	548.98	10	540.20	546.00	0	4,719	0.00%
2022/08/05	24	540.42	1.1	536.30	549.00	22.9	4,800	0.48%
2022/08/04	16	516.25	10	518.10	520.00	6	4,856	0.12%
2022/08/03	15	510.19	5	505.20	503.00	10	4,803	0.21%
2022/08/02	11.4	504.70	4	508.73	511.00	7.3	4,826	0.15%
2022/08/01	24	521.21	29.1	524.53	531.00	-5.1	4,782	-0.11%
2022/07/29	16	526.68	9	526.00	505.00	7	4,755	0.15%
2022/07/28	9	535.56	7	533.71	524.00	2	4,692	0.04%
2022/07/27	4	531.25	8	535.50	544.00	-4	4,654	-0.09%
2022/07/26	2	544.00	1	547.00	546.00	1	4,627	0.02%
2022/07/25	6	540.48	5	537.20	549.00	1	4,642	0.02%
2022/07/22	8	550.88	17	554.29	537.00	-9	4,600	-0.20%
2022/07/21	30	549.63	10	548.50	553.00	20	4,550	0.44%
2022/07/20	23	554.48	22	554.68	555.00	1	4,513	0.02%
2022/07/19	9	534.11	7	532.14	533.00	2	4,430	0.05%
2022/07/18	7	532.71	18	530.61	540.00	-11	4,398	-0.25%
2022/07/15	23	495.83	24	493.54	516.00	-1	4,277	-0.02%
2022/07/14	12	454.88	12	459.54	478.00	0	4,139	0.00%
2022/07/13	11	462.27	16	459.91	460.00	-5	4,037	-0.12%
2022/07/12	10	447.69	11	446.27	433.00	-1	3,986	-0.02%
2022/07/11	16	480.22	17	475.41	475.00	-1	3,923	-0.03%
2022/07/08	20	479.47	20	477.35	478.50	0	3,873	0.00%
2022/07/07	8	451.00	9	454.56	469.00	-1	3,781	-0.03%
2022/07/06	15.1	449.56	15	446.63	435.50	0.1	3,687	0.00%
2022/07/05	20	451.91	10	451.40	450.50	10	3,602	0.28%
2022/07/04	21	458.05	12	453.67	462.50	9	3,516	0.26%
2022/07/01	11	461.05	2	473.86	439.00	9	3,466	0.26%
2022/06/30	10	489.05	5	486.80	481.00	5	3,396	0.15%
2022/06/29	5	506.20	0	0.00	511.00	5	3,361	0.15%
2022/06/28	8	523.61	5	529.80	522.00	3	3,321	0.09%
2022/06/27	12	525.50	17	528.41	534.00	-5	3,285	-0.15%
2022/06/24	1	486.54	4	493.00	486.00	-3	3,254	-0.09%
2022/06/23	5	477.00	8.3	478.32	480.50	-3.3	3,221	-0.10%
2022/06/22	8	487.88	5	482.90	474.00	3	3,193	0.09%
2022/06/21	2	512.50	2	516.50	516.00	0	3,152	0.00%
2022/06/20	8	511.63	3	504.33	505.00	5	3,185	0.16%
2022/06/17	7	531.86	8	528.25	530.00	-1	3,178	-0.03%
2022/06/16	1	552.00	1	571.00	541.00	0	3,119	0.00%
2022/06/15	1	557.00	1	565.00	560.00	0	3,094	0.00%
2022/06/14	8	561.00	14	561.86	566.00	-6	3,084	-0.19%
2022/06/13	4	573.00	0	0.00	573.00	4	3,037	0.13%
2022/06/10	29	584.93	9	585.44	588.00	20	3,023	0.66%
2022/06/09	12	577.50	6	574.33	575.00	6	2,962	0.20%
2022/06/08	17	573.64	15.1	576.81	584.00	2	2,910	0.07%
2022/06/07	0	0.00	5	553.00	560.00	-5	2,840	-0.18%
2022/06/06	6	538.84	0.2	538.00	538.00	5.8	2,818	0.21%
2022/06/02	23	547.30	1	543.19	542.00	22	2,806	0.78%
2022/06/01	8	567.50	47	568.72	566.00	-39	2,782	-1.40%
2022/05/31	13	558.54	5	565.40	553.00	8	2,738	0.29%
2022/05/30	9.5	562.68	8	560.13	555.00	1.5	2,725	0.06%
2022/05/27	10	563.60	3	554.67	555.00	7	2,706	0.26%
2022/05/26	9	571.22	2	567.50	563.00	7	2,668	0.26%
2022/05/25	12	566.00	41	566.76	576.00	-29	2,632	-1.10%
2022/05/24	2	569.00	4	566.25	555.00	-2	2,581	-0.08%
2022/05/23	4	567.25	17	562.42	561.00	-13	2,540	-0.51%
2022/05/20	28	556.04	11.1	559.08	573.00	16.9	2,505	0.67%
2022/05/19	22	542.22	13	537.77	547.00	9	2,412	0.37%
2022/05/18	25	529.84	9	531.67	535.00	16	2,292	0.70%
2022/05/17	18	520.00	13	520.85	529.00	5	2,261	0.22%
2022/05/16	8	519.50	10	529.90	517.00	-2	2,238	-0.09%
2022/05/13	34	516.88	25.4	516.12	518.00	8.6	2,177	0.39%
2022/05/12	23.2	515.27	41.1	517.18	505.00	-18	2,042	-0.88%
2022/05/11	13	494.81	6	495.99	499.00	7	1,906	0.37%
2022/05/10	7.1	480.29	20	486.10	497.00	-12.9	1,891	-0.68%
2022/05/09	10	474.05	6	476.83	466.00	4	1,838	0.22%
2022/05/06	18	485.00	12	488.17	491.00	6	1,821	0.33%
2022/05/05	8	485.38	4.1	483.61	488.00	3.9	1,794	0.22%
2022/05/04	11	441.73	4	440.75	447.00	7	1,728	0.40%
2022/05/03	5	419.70	4	422.50	432.00	1	1,708	0.06%
2022/04/29	1	394.50	2	406.50	414.50	-1	1,677	-0.06%
2022/04/28	2.1	381.07	1	387.50	383.00	1.1	1,647	0.07%
2022/04/27	6	381.49	3	377.33	384.00	3	1,639	0.18%
2022/04/26	2	398.45	0	0.00	391.00	2	1,624	0.12%
2022/04/25	3.1	409.48	1	418.00	406.00	2.1	1,610	0.13%
2022/04/22	1.1	444.45	46	443.30	444.00	-45	1,596	-2.82%
2022/04/21	7	467.71	7	469.93	472.50	0	1,604	0.00%
2022/04/20	12	472.17	4	470.50	469.50	8	1,601	0.50%
2022/04/19	54	478.19	10	478.50	471.00	44	1,598	2.75%
2022/04/18	9	468.44	0	0.00	469.00	9	1,605	0.56%
2022/04/15	17	468.53	4	455.75	457.50	13	1,600	0.81%
2022/04/14	27	475.94	34	478.88	478.00	-7	1,619	-0.43%
2022/04/13	19	477.08	0	0.00	480.00	19	1,654	1.15%
2022/04/12	13	469.31	15	467.90	474.50	-2	1,652	-0.12%
2022/04/11	10	467.70	0	0.00	460.00	10	1,644	0.61%
2022/04/08	16	478.34	1.5	477.48	478.00	14.5	1,636	0.89%
2022/04/07	7.1	488.26	0	0.00	482.00	7.1	1,633	0.43%
2022/04/06	10	494.45	3	490.00	490.00	7	1,614	0.43%
2022/04/01	11	505.00	0	0.00	508.00	11	1,606	0.68%
2022/03/31	2.1	509.60	18	505.83	505.00	-15.9	1,604	-0.99%
2022/03/30	3.1	522.71	4	529.50	520.00	-0.9	1,594	-0.06%
2022/03/29	3	518.67	4.2	520.29	518.00	-1.2	1,573	-0.08%
2022/03/28	0	0.00	6	511.83	508.00	-6	1,561	-0.38%
2022/03/25	1	516.99	20	519.35	513.00	-19	1,556	-1.22%
2022/03/24	22.2	511.44	7	515.71	518.00	15.2	1,536	0.99%
2022/03/23	18.9	511.43	2.9	508.92	517.00	16	1,576	1.02%
2022/03/22	46	478.96	9.8	481.86	488.00	36.2	1,580	2.29%
2022/03/18	14	458.50	5	461.00	459.00	9	1,558	0.58%
2022/03/17	1	456.00	3	461.83	463.00	-2	1,562	-0.13%
2022/03/16	10.1	431.65	0	0.00	431.50	10.1	1,549	0.65%
2022/03/15	4	434.25	0	0.00	427.00	4	1,564	0.26%
2022/03/14	1.1	463.59	0	0.00	463.00	1.1	1,558	0.07%
2022/03/11	15	475.00	1	474.00	475.00	14	1,574	0.89%
2022/03/10	2	475.50	4.5	474.56	475.50	-2.5	1,592	-0.16%
2022/03/09	7	453.93	3	454.33	455.00	4	1,600	0.25%
2022/03/08	7	444.57	2	442.00	444.00	5	1,607	0.31%
2022/03/07	18.2	450.35	10	449.10	447.00	8.2	1,606	0.51%
2022/03/04	13	478.04	10	479.25	477.00	3	1,599	0.19%
2022/03/03	14	480.54	12	481.08	482.00	2	1,603	0.12%
2022/03/02	12	465.21	2	463.00	471.00	10	1,593	0.63%
2022/03/01	33	463.20	3	462.17	462.00	30	1,624	1.85%
2022/02/25	21	448.81	35.2	449.28	457.00	-14.2	1,646	-0.86%
2022/02/24	12.3	445.30	3.6	451.42	440.00	8.7	1,663	0.52%
2022/02/23	11	454.41	11	455.05	452.50	0	1,661	0.00%
2022/02/22	28.1	457.28	21	457.12	451.00	7.1	1,687	0.42%
2022/02/21	2	466.00	7	473.07	476.00	-5	1,689	-0.30%
2022/02/18	46	459.60	0	0.00	463.00	46	1,717	2.68%
2022/02/17	8.2	469.62	1	460.50	458.50	7.2	1,739	0.41%
2022/02/16	1.1	482.39	7.1	478.97	477.00	-6	1,751	-0.34%
2022/02/15	0	467.50	0	0.00	464.50	0	1,750	0.00%
2022/02/14	1	461.00	1	462.00	461.00	0	1,786	0.00%
2022/02/11	21	473.67	14	474.00	470.00	7	1,800	0.39%
2022/02/10	9.5	470.70	0	0.00	473.00	9.5	1,846	0.51%
2022/02/09	34	473.35	8.1	475.37	476.00	25.9	1,863	1.39%
2022/02/08	7.3	454.46	0	0.00	458.00	7.3	1,860	0.39%
2022/02/07	3.4	444.67	0	0.00	440.50	3.4	1,861	0.18%
2022/01/26	15	469.67	27	472.01	472.50	-12	1,828	-0.66%
2022/01/25	10.1	469.10	84	474.15	467.00	-74	1,855	-3.99%
2022/01/24	0	0.00	7	480.14	485.00	-7	1,888	-0.37%
2022/01/21	2.1	489.78	2	497.50	486.50	0.1	1,924	0.00%
2022/01/20	6.2	497.51	0	0.00	495.50	6.2	1,983	0.31%
2022/01/19	8.1	508.74	0	513.00	504.00	8	2,021	0.40%
2022/01/18	10	530.60	0	0.00	523.00	10	2,067	0.48%
2022/01/17	13.5	513.45	7	517.02	517.00	6.5	2,108	0.31%
2022/01/14	0	0.00	2	495.35	507.00	-2	2,221	-0.09%
2022/01/13	0.1	504.00	0	0.00	498.00	0.1	2,277	0.00%
2022/01/12	1.1	505.95	0	0.00	505.00	1.1	2,315	0.05%
2022/01/11	2.1	510.10	1	502.03	505.00	1	2,362	0.04%
2022/01/10	3	523.00	1	523.00	523.00	2	2,378	0.08%
2022/01/07	3	543.50	1.2	529.83	527.00	1.8	2,463	0.07%
2022/01/06	9.4	556.13	0.5	544.00	545.00	8.8	2,478	0.36%
2022/01/05	11	584.91	1	585.00	580.00	10	2,491	0.40%
2022/01/04	4.1	587.76	3	584.67	582.00	1.1	2,535	0.04%
2022/01/03	0.3	583.62	20	582.00	580.00	-19.7	2,653	-0.74%
2021/12/30	2.2	587.76	0	0.00	586.00	2.2	2,738	0.08%
2021/12/27	0.4	593.26	0	597.00	595.00	0.4	2,931	0.01%
2021/12/24	1	607.00	0	0.00	604.00	1	2,960	0.03%
2021/12/23	3	609.00	2	611.00	603.00	1	3,015	0.03%
2021/12/22	3	609.33	2	606.50	606.00	1	3,060	0.03%
2021/12/21	1	615.00	1	608.00	612.00	0	3,087	0.00%
2021/12/20	9.4	605.44	9	604.56	601.00	0.4	3,118	0.01%
2021/12/17	9	635.11	4	618.75	604.00	5	3,201	0.16%
2021/12/16	4	628.00	18.2	645.42	661.00	-14.2	3,180	-0.45%
2021/12/15	0	0.00	5.8	596.91	601.00	-5.8	3,171	-0.18%
2021/12/14	1.2	585.67	0.1	585.50	585.00	1.1	3,260	0.03%
2021/12/13	2	589.50	2.1	593.44	592.00	-0.1	3,381	0.00%
2021/12/10	2	577.00	0.4	580.16	584.00	1.7	3,472	0.05%
2021/12/09	3	584.00	6.2	584.66	587.00	-3.2	3,561	-0.09%
2021/12/08	2.2	573.09	0	0.00	573.00	2.2	3,565	0.06%
2021/12/07	2.2	570.45	1	568.00	568.00	1.2	3,579	0.03%
2021/12/06	4.4	579.42	1	572.00	572.00	3.4	3,568	0.10%
2021/12/03	4.1	602.02	3.5	613.35	599.00	0.6	3,569	0.02%
2021/12/02	3.1	593.39	0.6	596.08	595.00	2.4	3,574	0.07%
2021/12/01	4	585.50	2	589.50	592.00	2	3,588	0.06%
2021/11/30	0	0.00	1	586.00	589.00	-1	3,622	-0.03%
2021/11/29	2	579.00	2	567.00	580.00	0	3,680	0.00%
2021/11/26	11	565.45	11.2	567.71	567.00	-0.2	3,708	-0.01%
2021/11/25	1.5	558.03	2.1	560.40	560.00	-0.6	3,724	-0.02%
2021/11/24	2.4	575.24	6	576.16	572.00	-3.7	3,706	-0.10%
2021/11/23	10.6	594.26	7	587.57	582.00	3.6	3,695	0.10%
2021/11/22	0.1	593.00	11.4	609.88	610.00	-11.4	3,775	-0.30%
2021/11/19	10.2	609.61	12.2	610.27	600.00	-2	3,783	-0.05%
2021/11/18	2	601.00	2	598.50	598.00	0	3,770	0.00%
2021/11/17	0	0.00	10.7	600.09	604.00	-10.7	3,763	-0.28%
2021/11/16	4	584.00	2	588.00	586.00	2	3,734	0.05%
2021/11/15	10.2	570.12	0	0.00	570.00	10.2	3,718	0.27%
2021/11/12	6.4	591.64	2.1	578.11	578.00	4.4	3,700	0.12%
2021/11/11	2.1	585.96	6	588.50	588.00	-3.9	3,678	-0.11%
2021/11/10	3.3	589.40	5	582.60	583.00	-1.7	3,648	-0.05%
2021/11/09	13	598.08	4	591.00	591.00	9	3,628	0.25%
2021/11/08	10	617.73	6	619.14	598.00	4	3,596	0.11%
2021/11/05	10	614.30	11	613.36	618.00	-1	3,552	-0.03%
2021/11/04	6	608.00	0	0.00	603.00	6	3,533	0.17%
2021/11/03	7	601.14	15.4	603.38	605.00	-8.4	3,518	-0.24%
2021/11/02	6	609.50	5.1	601.26	594.00	0.9	3,493	0.03%
2021/11/01	26	618.46	4	619.51	609.00	22	3,480	0.63%
2021/10/29	4.1	605.24	5	606.80	598.00	-0.9	3,466	-0.03%
2021/10/28	14	605.86	14	606.86	599.00	0	3,456	0.00%
2021/10/27	6	583.00	13	585.54	600.00	-7	3,402	-0.21%
2021/10/26	19.1	578.78	16	574.25	567.00	3.1	3,366	0.09%
2021/10/25	18	578.22	13	579.00	580.00	5	3,316	0.15%
2021/10/22	16	560.67	24	553.09	572.00	-8	3,281	-0.24%
2021/10/21	18	533.89	15	539.93	532.00	3	3,229	0.09%
2021/10/20	9	515.11	9	519.33	521.00	0	3,160	0.00%
2021/10/19	10	514.30	4	517.50	517.00	6	3,136	0.19%
2021/10/18	4	506.25	4	505.50	505.00	0	3,103	0.00%
2021/10/15	22	517.41	24.9	508.30	502.00	-2.9	3,085	-0.09%
2021/10/14	8	500.56	6	505.00	505.00	2	3,006	0.07%
2021/10/13	4.4	511.50	15	507.50	496.50	-10.6	2,973	-0.36%
2021/10/12	16	526.56	17.1	527.51	519.00	-1.1	2,946	-0.04%
2021/10/08	21	527.24	14	525.86	532.00	7	2,914	0.24%
2021/10/07	10	496.60	19	507.47	528.00	-9	2,796	-0.32%
2021/10/06	36	494.68	12	495.99	480.00	24	2,746	0.87%
2021/10/05	16	463.45	39	480.46	483.50	-23	2,717	-0.85%
2021/10/04	8	479.13	3	482.33	464.00	5	2,661	0.19%
2021/10/01	11	488.68	5	483.42	481.50	6	2,650	0.23%
2021/09/30	10	496.40	17.5	498.49	501.00	-7.5	2,630	-0.29%
2021/09/29	29	489.55	20.1	489.57	483.00	8.9	2,602	0.34%
2021/09/28	16	497.38	26	503.27	500.00	-10	2,680	-0.37%
2021/09/27	25	498.54	9	502.99	504.00	16	2,748	0.58%
2021/09/24	27.1	500.16	20.2	500.52	499.50	6.9	2,727	0.25%
2021/09/23	12	478.83	62	479.71	488.00	-50	2,636	-1.90%
2021/09/22	19.2	475.39	15	481.33	464.50	4.1	2,601	0.16%
2021/09/17	29.1	492.17	58	488.95	494.50	-28.9	2,551	-1.13%
2021/09/16	23	485.07	40.1	485.11	472.50	-17.1	2,466	-0.69%
2021/09/15	16	477.91	27	480.39	476.00	-11	2,368	-0.46%
2021/09/14	75	481.81	12	479.58	474.00	63	2,293	2.75%
2021/09/13	3	460.33	3	458.33	462.00	0	2,228	0.00%
2021/09/10	13	454.38	4	454.50	456.00	9	2,253	0.40%
2021/09/09	1	441.00	1	443.00	443.00	0	2,307	0.00%
2021/09/08	8	444.81	13.1	441.59	433.00	-5.1	2,346	-0.22%
2021/09/07	4	442.25	2.1	448.22	449.00	1.9	2,360	0.08%
2021/09/06	8	455.50	3.1	457.26	446.00	5	2,397	0.21%
2021/09/03	20	457.28	13.1	456.50	464.50	7	2,456	0.28%
2021/09/02	20	457.78	14.1	458.67	452.00	5.9	2,430	0.24%
2021/09/01	9	439.28	6.6	442.48	446.00	2.4	2,368	0.10%
2021/08/31	5.1	424.50	8	426.81	432.50	-3	2,327	-0.13%
2021/08/30	3	418.17	3.1	415.09	415.00	-0.1	2,315	0.00%
2021/08/27	4	424.83	5	422.30	422.50	-1	2,300	-0.04%
2021/08/26	127	432.61	9.3	427.47	422.50	117.7	2,281	5.16%	大買/鉅額交易
2021/08/25	119	415.59	0	0.00	417.00	119	2,186	5.44%	大買/鉅額交易
2021/08/24	2	404.00	4.3	409.13	409.50	-2.3	2,193	-0.10%
2021/08/23	5.1	396.85	2	395.50	398.50	3.1	2,178	0.14%
2021/08/19	1	383.00	0	0.00	383.00	1	2,192	0.05%
2021/08/18	2	386.50	2	367.00	388.00	0	2,203	0.00%
2021/08/17	1	384.95	0	0.00	375.50	1	2,235	0.04%
2021/08/16	11	386.59	1	385.00	384.50	10	2,250	0.44%
2021/08/13	0	383.50	2	385.00	380.00	-2	2,271	-0.09%
2021/08/12	1	387.50	1	381.00	387.50	0	2,285	0.00%
2021/08/11	1.1	373.23	0	0.00	376.00	1.1	2,296	0.05%
2021/08/10	4	375.50	26	371.60	377.00	-22	2,318	-0.95%
2021/08/09	2.1	371.12	0	0.00	367.00	2.1	2,327	0.09%
2021/08/06	1.1	380.59	0.1	377.00	375.00	1	2,361	0.04%
2021/08/05	14.2	380.33	5	382.90	381.00	9.2	2,389	0.38%
2021/08/04	14.2	389.37	4.1	384.12	384.50	10.1	2,414	0.42%
2021/08/03	9.6	398.75	0	0.00	393.00	9.6	2,420	0.40%
2021/08/02	1.1	405.23	3	408.50	408.50	-1.9	2,406	-0.08%
2021/07/30	11	423.45	1	421.00	411.50	10	2,418	0.41%
2021/07/29	7	408.07	4	415.50	420.00	3	2,442	0.12%
2021/07/28	2	404.55	2	407.50	408.00	0	2,456	0.00%
2021/07/27	27.1	442.76	48.1	436.68	428.00	-21	2,497	-0.84%
2021/07/26	45.1	441.62	6	443.17	441.00	39.1	2,461	1.59%
2021/07/23	2.1	432.10	0	0.00	433.50	2.1	2,510	0.08%
2021/07/22	0	0.00	2	437.00	440.50	-2	2,504	-0.08%
2021/07/21	2	424.00	1	437.00	424.50	1	2,528	0.04%
2021/07/20	3	438.84	0	0.00	427.50	3	2,545	0.12%
2021/07/19	1.1	434.93	2	445.50	447.50	-1	2,542	-0.04%
2021/07/16	3.1	439.98	3	439.67	438.50	0.1	2,586	0.00%
2021/07/15	5	445.50	3	453.17	453.00	2	2,609	0.08%
2021/07/14	1	448.00	2	449.00	448.00	-1	2,628	-0.04%
2021/07/13	1	464.00	23	454.46	446.00	-22	2,663	-0.83%
2021/07/12	2.1	455.39	2.1	449.80	463.00	0	2,742	0.00%
2021/07/09	1	447.50	1	440.10	440.00	0	2,842	0.00%
2021/07/08	15.1	447.14	46	438.73	438.50	-31	2,854	-1.08%
2021/07/07	3	435.50	1	433.00	433.50	2	2,858	0.07%
2021/07/06	6	444.07	4	445.38	438.00	2	2,879	0.07%
2021/07/05	50	448.58	12.1	454.97	445.00	38	2,914	1.30%
2021/07/02	59	427.56	29.6	442.28	448.50	29.4	2,826	1.04%
2021/07/01	10	414.75	1	408.00	408.00	9	2,766	0.33%
2021/06/30	9	414.22	3	414.67	413.00	6	2,800	0.21%
2021/06/29	0	0.00	5.2	413.27	412.00	-5.2	2,871	-0.18%
2021/06/25	16.1	427.77	1	415.00	418.50	15.1	2,885	0.52%
2021/06/24	10	416.75	15	423.77	424.50	-5	2,911	-0.17%
2021/06/23	0.2	414.50	0.1	414.00	417.00	0.2	2,929	0.01%
2021/06/22	4.1	409.74	3	410.83	405.50	1.1	2,980	0.04%
2021/06/21	1	417.00	46.1	419.38	417.00	-45.1	3,003	-1.50%
2021/06/18	24.1	419.60	8.3	418.96	410.00	15.9	2,976	0.53%
2021/06/17	6.1	408.37	6	408.83	415.00	0.1	2,919	0.00%
2021/06/16	129.1	406.49	7.1	406.73	408.00	122	2,910	4.19%	大買/鉅額交易
2021/06/15	60.1	396.52	5	400.00	403.00	55.1	2,885	1.91%
2021/06/11	12.1	380.82	8.2	387.26	389.00	3.9	2,856	0.14%
2021/06/10	6	361.50	6.2	365.12	365.50	-0.2	2,787	-0.01%
2021/06/09	1	354.00	2	359.25	354.00	-1	2,813	-0.04%
2021/06/08	9	355.28	3.1	353.18	354.00	5.9	2,857	0.21%
2021/06/07	5.1	347.67	1	358.95	351.50	4.1	2,913	0.14%
2021/06/04	6.1	349.88	0	0.00	351.50	6.1	2,919	0.21%
2021/06/03	11	350.36	2	352.00	352.00	9	2,947	0.31%
2021/06/02	8.2	353.07	1	358.50	350.00	7.2	2,995	0.24%
2021/06/01	8	364.44	1	370.00	356.00	7	3,039	0.23%
2021/05/31	8.1	363.86	3	360.67	360.00	5.1	3,067	0.16%
2021/05/28	10	356.10	1	356.50	357.00	9	3,126	0.29%
2021/05/27	7	350.86	0	0.00	354.00	7	3,184	0.22%
2021/05/26	6	348.50	0	0.00	346.50	6	3,237	0.19%
2021/05/25	7	350.00	1	350.00	347.50	6	3,345	0.18%
2021/05/24	1	352.00	0	0.00	352.00	1	3,494	0.03%
2021/05/21	1	340.50	0	0.00	340.50	1	3,556	0.03%
2021/05/19	1	322.00	2.2	321.83	320.50	-1.2	3,700	-0.03%
2021/05/18	1.2	330.80	0.2	320.00	331.00	1	3,776	0.03%
2021/05/17	1	308.00	2	304.50	304.50	-1	3,830	-0.03%
2021/05/14	2	327.00	2	332.00	331.00	0	3,849	0.00%
2021/05/13	1	309.00	3	312.33	312.00	-2	3,830	-0.05%
2021/05/12	1	317.00	3	315.69	319.50	-2	3,873	-0.05%
2021/05/11	4.2	339.55	0.5	334.50	333.00	3.7	3,910	0.09%
2021/05/10	0	0.00	3	369.50	369.50	-3	3,964	-0.08%
2021/05/07	2	366.47	1	361.00	364.50	1	4,065	0.02%
2021/05/06	11.4	356.71	36.2	362.83	352.50	-24.9	4,089	-0.61%
2021/05/05	12	376.00	3	374.67	360.00	9	4,102	0.22%
2021/05/04	9.4	370.94	0.3	370.00	377.00	9	4,152	0.22%
2021/05/03	4.2	394.48	1	404.50	387.00	3.2	4,178	0.08%
2021/04/29	6	412.75	7	414.94	402.50	-1	4,239	-0.02%
2021/04/28	2	406.00	2	405.25	405.00	0	4,253	0.00%
2021/04/27	1.1	409.19	5	408.90	409.00	-4	4,350	-0.09%
2021/04/26	7.1	400.58	2	400.00	400.00	5.1	4,366	0.12%
2021/04/23	0.3	403.00	3	405.00	405.00	-2.7	4,395	-0.06%
2021/04/22	7	406.93	21	403.64	395.50	-14	4,510	-0.31%
2021/04/21	5	411.20	7	412.21	409.50	-2	4,604	-0.04%
2021/04/20	5	415.20	4	419.62	422.50	1	4,788	0.02%
2021/04/19	10	413.60	1.1	409.83	406.50	8.9	4,889	0.18%
2021/04/16	14.1	427.71	5.1	427.62	417.50	9	4,960	0.18%
2021/04/15	5	421.10	23.4	430.30	440.00	-18.4	5,031	-0.37%
2021/04/14	4.1	395.95	14.1	392.55	400.00	-10	5,071	-0.20%
2021/04/13	4	401.76	1	399.50	399.50	3	5,307	0.06%
2021/04/12	37	396.31	12.2	397.03	395.00	24.8	5,572	0.44%
2021/04/09	11	409.86	3	411.82	405.00	8	5,684	0.14%
2021/04/08	1.1	404.82	1	408.60	413.50	0.1	5,670	0.00%
2021/04/07	10	415.65	0	0.00	411.00	10	5,725	0.18%
2021/04/06	23.1	415.89	4	415.00	413.50	19	5,725	0.33%
2021/04/01	12.1	408.30	10.1	412.73	413.50	2	5,764	0.03%
2021/03/31	2	399.50	3.1	398.10	398.50	-1.1	5,713	-0.02%
2021/03/30	3.2	397.82	4	395.13	395.50	-0.8	5,713	-0.01%
2021/03/29	3.4	402.17	6	399.84	395.50	-2.7	5,729	-0.05%
2021/03/26	4	390.64	4	393.25	393.50	0	5,743	0.00%
2021/03/25	1.1	388.36	1.3	385.31	386.50	-0.2	5,724	0.00%
2021/03/24	8.3	392.04	5	389.12	382.50	3.2	5,689	0.06%
2021/03/23	1	401.50	1	401.10	399.50	0	5,729	0.00%
2021/03/22	3.7	401.99	2.9	401.43	401.00	0.8	5,773	0.01%
2021/03/19	6.3	406.91	2	410.98	400.00	4.2	5,785	0.07%
2021/03/18	1	418.04	4	419.50	418.00	-3	5,774	-0.05%
2021/03/17	6	417.33	1	420.54	416.50	5	5,876	0.08%
2021/03/16	3	419.50	165	416.49	411.00	-162	5,953	-2.72%	大賣/鉅額交易
2021/03/15	4.2	424.39	4	429.13	416.50	0.2	6,147	0.00%
2021/03/12	7	425.86	2	420.08	419.50	5	6,163	0.08%
2021/03/11	34	416.93	145	416.26	420.00	-111	6,169	-1.80%	大賣/鉅額交易
2021/03/10	9.1	404.76	3	399.00	396.50	6.1	6,138	0.10%
2021/03/09	15	398.80	16	398.31	399.50	-1	6,145	-0.02%
2021/03/08	10	405.50	4	407.50	395.00	6	6,165	0.10%
2021/03/05	14	410.18	3	405.50	405.00	11	6,199	0.18%
2021/03/04	8.1	424.73	1	420.50	420.00	7.1	6,167	0.11%
2021/03/03	9	424.17	4	424.00	427.00	5	6,131	0.08%
2021/03/02	27.1	444.09	1	437.85	430.00	26.1	6,088	0.43%
2021/02/26	13	457.77	7	456.12	449.00	6	6,070	0.10%
2021/02/25	17.2	484.52	12	490.54	475.00	5.2	6,036	0.09%
2021/02/24	18	478.00	57.1	479.89	478.50	-39.1	5,961	-0.66%
2021/02/23	140	464.40	31	461.97	461.00	109	5,894	1.85%	大買/鉅額交易
2021/02/22	19	472.39	33.2	470.07	480.00	-14.2	5,856	-0.24%
2021/02/19	17.4	428.67	14	433.57	436.50	3.4	5,812	0.06%
2021/02/18	56	430.59	21	433.24	426.50	35	5,892	0.59%
2021/02/17	5	416.20	4.2	419.57	421.00	0.8	6,034	0.01%
2021/02/05	7	400.50	1	397.50	397.50	6	6,238	0.10%
2021/02/04	21	408.95	9	412.00	406.00	12	6,291	0.19%
2021/02/03	17	415.29	17.1	420.65	417.00	-0.1	6,317	0.00%
2021/02/02	24	416.06	29.1	415.12	417.00	-5.1	6,387	-0.08%
2021/02/01	7	396.04	21	389.40	408.00	-14	6,444	-0.22%
2021/01/29	16	424.09	11	417.32	395.00	5	6,406	0.08%
2021/01/28	12	411.46	6	417.08	415.00	6	6,299	0.10%
2021/01/27	1	415.10	11.4	416.11	417.00	-10.3	6,256	-0.16%
2021/01/26	37.1	408.33	34	407.79	400.00	3.1	6,204	0.05%
2021/01/25	14	422.11	6	414.50	411.50	8	6,135	0.13%
2021/01/22	16	418.81	11	417.77	413.50	5	6,044	0.08%
2021/01/21	25	405.58	27.4	407.42	410.00	-2.4	5,956	-0.04%
2021/01/20	16.2	404.46	12	404.92	399.00	4.2	5,884	0.07%
2021/01/19	13.2	409.34	32	409.78	413.00	-18.8	5,780	-0.33%
2021/01/18	6	398.01	16.1	397.73	407.00	-10	5,725	-0.17%
2021/01/15	23	427.91	40	420.57	407.00	-17	5,672	-0.30%
2021/01/14	37.1	430.86	27	430.04	423.50	10.1	5,550	0.18%
2021/01/13	22.4	425.66	41.1	423.10	437.50	-18.7	5,409	-0.35%
2021/01/12	52	403.19	29.1	402.58	398.00	22.9	5,200	0.44%
2021/01/11	17.1	397.40	61.1	397.25	401.50	-44	5,071	-0.87%
2021/01/08	34	395.18	10.3	392.70	388.00	23.7	4,979	0.48%
2021/01/07	54.2	390.25	48.1	386.85	385.50	6.1	4,812	0.13%
2021/01/06	58.4	391.66	93	388.88	373.50	-34.6	4,647	-0.74%
2021/01/05	55.2	389.02	81	391.23	399.50	-25.8	4,403	-0.59%
2021/01/04	61	358.14	26.1	370.64	372.50	34.9	4,126	0.85%
2020/12/31	0.1	340.00	2	339.00	339.00	-1.9	3,991	-0.05%
2020/12/30	30	338.03	9.1	338.17	336.00	20.9	3,963	0.53%
2020/12/29	33	330.41	21	328.64	330.00	12	3,958	0.30%
2020/12/28	30	327.67	29	327.09	323.00	1	3,922	0.03%
2020/12/25	10	318.75	4	319.25	319.00	6	3,839	0.16%
2020/12/24	23	313.57	11	313.86	313.50	12	3,836	0.31%
2020/12/23	14	314.75	3	313.50	314.50	11	3,849	0.29%
2020/12/22	24	315.35	38	316.66	309.50	-14	3,847	-0.36%
2020/12/21	2	320.25	0	0.00	323.00	2	3,809	0.05%
2020/12/18	15	326.33	1	325.00	321.00	14	3,830	0.37%
2020/12/17	31	332.29	41	330.70	328.00	-10	3,824	-0.26%
2020/12/16	14	331.71	8	327.38	325.00	6	3,742	0.16%
2020/12/15	12	321.33	14.5	320.83	320.50	-2.5	3,694	-0.07%
2020/12/14	1	319.02	1	327.00	319.00	0	3,670	0.00%
2020/12/11	12	323.19	8	328.13	322.50	4	3,665	0.11%
2020/12/10	40	346.21	10	340.55	340.50	30	3,550	0.85%
2020/12/09	32	332.53	64	338.50	347.50	-32	3,451	-0.93%
2020/12/08	39	315.13	13	316.77	316.00	26	3,244	0.80%
2020/12/07	2	316.75	4.6	319.29	326.00	-2.6	3,191	-0.08%
2020/12/04	24.3	318.60	2	320.25	317.00	22.3	3,151	0.71%
2020/12/03	10	322.50	0	0.00	321.00	10	3,129	0.32%
2020/12/02	10	326.35	7	326.36	325.00	3	3,122	0.10%
2020/12/01	40	334.66	8	334.06	329.50	32	3,090	1.04%
2020/11/27	3	329.17	5	328.10	329.50	-2	3,008	-0.07%
2020/11/26	5	332.00	1	332.50	334.00	4	3,006	0.13%
2020/11/25	3	332.50	0	0.00	331.00	3	3,020	0.10%
2020/11/24	5	339.10	6	339.92	338.00	-1	3,006	-0.03%
2020/11/23	8.2	343.90	3	341.50	340.00	5.2	3,001	0.17%
2020/11/20	10	349.00	11	343.78	339.50	-1	2,953	-0.03%
2020/11/19	9	338.73	13	336.73	339.00	-4	2,840	-0.14%
2020/11/18	4.1	338.18	15	340.23	343.00	-10.9	2,847	-0.38%
2020/11/17	25.5	344.08	34	340.93	335.50	-8.5	2,810	-0.30%
2020/11/16	38	337.97	40	339.19	344.00	-2	2,729	-0.07%
2020/11/13	197	322.91	46.6	317.54	322.00	150.4	2,512	5.99%	大買/鉅額交易
2020/11/12	9	297.61	18	301.31	303.00	-9	2,245	-0.40%
2020/11/11	12	293.13	14	294.89	294.00	-2	2,168	-0.09%
2020/11/10	50.1	293.52	34	287.57	290.00	16.1	2,135	0.75%
2020/11/09	5.2	292.29	13	291.50	292.50	-7.8	1,998	-0.39%
2020/11/06	18	273.53	9	269.50	266.00	9	1,868	0.48%
2020/11/05	9	266.78	0	0.00	267.00	9	1,825	0.49%
2020/11/04	10	259.90	2	260.50	265.50	8	1,831	0.44%
2020/11/03	12	257.29	2	256.50	257.00	10	1,847	0.54%
2020/11/02	0	0.00	1	253.00	253.00	-1	1,902	-0.05%
2020/10/30	0	0.00	2	258.00	259.00	-2	1,960	-0.10%
2020/10/29	2	258.00	0	0.00	260.00	2	2,049	0.10%
2020/10/28	2	262.75	1	262.00	262.00	1	2,116	0.05%
2020/10/27	7	265.43	7	267.14	267.00	0	2,135	0.00%
2020/10/26	2	266.50	0	0.00	265.00	2	2,150	0.09%
2020/10/23	0	0.00	3	270.00	269.00	-3	2,191	-0.14%
2020/10/22	5	267.90	2	264.75	267.00	3	2,338	0.13%
2020/10/21	0	0.00	5	272.80	270.50	-5	2,413	-0.21%
2020/10/20	6	269.00	6	267.00	268.00	0	2,496	0.00%
2020/10/19	0	0.00	23	263.41	263.00	-23	2,524	-0.91%
2020/10/16	10	267.35	6	269.92	264.50	4	2,584	0.15%
2020/10/15	8	270.88	1	276.00	276.00	7	2,653	0.26%
2020/10/14	7	274.50	2	273.75	272.50	5	2,713	0.18%
2020/10/13	14	273.86	19.7	274.29	278.00	-5.7	2,812	-0.20%
2020/10/12	7	273.50	0	0.00	269.50	7	2,900	0.24%
2020/10/08	3	271.17	6	269.92	272.00	-3	3,018	-0.10%
2020/10/07	24	272.15	1	272.00	272.00	23	3,117	0.74%
2020/10/06	30	271.93	15	275.33	271.00	15	3,174	0.47%
2020/10/05	10	261.00	0	0.00	260.50	10	3,209	0.31%
2020/09/29	6	259.83	5	260.80	257.00	1	3,662	0.03%
2020/09/28	1	266.00	3	265.50	265.00	-2	3,916	-0.05%
2020/09/25	2	260.75	2	261.50	258.00	0	4,019	0.00%
2020/09/24	1	258.50	9	261.22	258.50	-8	4,134	-0.19%
2020/09/23	1	265.50	5	267.00	267.00	-4	4,217	-0.09%
2020/09/22	9	261.44	8	264.63	257.50	1	4,264	0.02%
2020/09/18	1	262.00	2	263.00	261.00	-1	4,550	-0.02%
2020/09/17	1	265.00	4	265.13	264.50	-3	4,781	-0.06%
2020/09/16	14	271.89	40	270.61	269.00	-26	4,908	-0.53%
2020/09/15	0	0.00	2	266.25	266.50	-2	4,897	-0.04%
2020/09/14	3	265.33	6	265.00	268.50	-3	4,950	-0.06%
2020/09/11	10	257.55	1	259.00	259.00	9	4,932	0.18%
2020/09/10	2	257.50	0	0.00	257.00	2	4,921	0.04%
2020/09/09	2	259.50	0	0.00	258.00	2	4,915	0.04%
2020/09/08	0	0.00	3	265.67	265.50	-3	4,902	-0.06%
2020/09/07	2	262.00	1	263.00	261.50	1	4,908	0.02%
2020/09/04	3	271.50	4	269.88	271.50	-1	4,900	-0.02%
2020/09/03	10	271.05	7	269.00	268.00	3	4,884	0.06%
2020/09/02	12	269.29	2	271.00	268.50	10	4,903	0.20%
2020/09/01	10	269.05	2	268.75	272.00	8	4,926	0.16%
2020/08/31	1	261.50	1	264.50	264.50	0	4,940	0.00%
2020/08/28	1	279.00	1	283.50	271.50	0	4,953	0.00%
2020/08/27	5	288.20	9	288.94	283.50	-4	4,931	-0.08%
2020/08/25	4	286.00	1	288.50	288.50	3	4,930	0.06%
2020/08/24	9	280.61	4	284.50	283.50	5	4,927	0.10%
2020/08/21	4	274.00	2	277.50	277.50	2	4,898	0.04%
2020/08/20	3	270.00	13	287.96	267.50	-10	4,857	-0.21%
2020/08/19	3	301.83	5	304.40	296.00	-2	4,798	-0.04%
2020/08/18	1	298.00	2	299.25	300.50	-1	4,773	-0.02%
2020/08/17	1	298.00	1	301.00	301.00	0	4,775	0.00%
2020/08/14	5	294.60	2	299.00	301.50	3	4,801	0.06%
2020/08/13	0	0.00	4	294.50	292.00	-4	4,788	-0.08%
2020/08/12	2	299.00	2	296.00	294.00	0	4,788	0.00%
2020/08/11	1	298.00	32	298.94	301.50	-31	4,795	-0.65%
2020/08/10	1	303.50	0	0.00	301.00	1	4,785	0.02%
2020/08/07	0	0.00	1	307.50	306.50	-1	4,771	-0.02%
2020/08/06	4	303.00	37	311.46	302.50	-33	4,746	-0.70%
2020/08/05	11	315.55	29	315.00	313.00	-18	4,707	-0.38%
2020/08/04	26	312.83	18	311.25	315.50	8	4,674	0.17%
2020/08/03	45	301.39	8	298.88	304.50	37	4,627	0.80%
2020/07/31	17	288.56	2	291.00	292.50	15	4,578	0.33%
2020/07/30	2	293.00	9	289.44	291.00	-7	4,574	-0.15%
2020/07/29	16	285.72	1	289.00	292.00	15	4,565	0.33%
2020/07/28	17	308.32	19	310.42	289.00	-2	4,531	-0.04%
2020/07/27	7	308.50	8	311.88	307.00	-1	4,400	-0.02%
2020/07/24	11	307.77	36	303.69	299.00	-25	4,337	-0.58%
2020/07/23	4	305.50	18	306.78	309.50	-14	4,253	-0.33%
2020/07/22	9	306.67	24	302.77	305.50	-15	4,219	-0.36%
2020/07/21	15	301.93	14	298.07	298.50	1	4,180	0.02%
2020/07/20	23	288.13	17	285.09	291.50	6	4,097	0.15%
2020/07/17	28	286.96	32	285.75	284.00	-4	4,029	-0.10%
2020/07/16	24	288.79	22	290.23	290.00	2	3,920	0.05%
2020/07/15	40	312.94	93	303.59	299.00	-53	3,816	-1.39%
2020/07/14	27	315.93	15	316.23	317.50	12	3,739	0.32%
2020/07/13	6	310.67	7	310.29	311.00	-1	3,633	-0.03%
2020/07/10	28	314.04	48	311.25	306.50	-20	3,577	-0.56%
2020/07/09	56	335.11	89	331.32	322.00	-33	3,474	-0.95%
2020/07/08	132	312.50	85	316.63	323.50	47	3,286	1.43%	大買/
2020/07/07	32	329.31	125	325.66	321.50	-93	3,039	-3.06%	大賣/
2020/07/06	38	305.58	29	310.74	312.50	9	2,812	0.32%
2020/07/03	87	277.28	8	278.94	284.50	79	2,700	2.92%
2020/07/02	14	258.39	5	258.10	259.00	9	2,580	0.35%
2020/07/01	19	258.29	3	258.50	253.50	16	2,497	0.64%
2020/06/30	20	258.03	16	256.28	252.50	4	2,416	0.17%
2020/06/29	23	257.22	10	257.00	260.00	13	2,287	0.57%
2020/06/24	71	254.95	129	255.18	242.50	-58	2,105	-2.75%	大賣/
2020/06/23	106	230.77	33	239.74	242.50	73	1,877	3.89%	大買/
2020/06/22	2	217.50	2	220.00	220.50	0	1,757	0.00%
2020/06/19	10	221.90	0	0.00	217.00	10	1,768	0.57%
2020/06/18	1	220.50	4	218.38	219.50	-3	1,726	-0.17%
2020/06/17	2	222.00	6	220.67	220.50	-4	1,740	-0.23%
2020/06/16	2	219.50	2	221.50	221.00	0	1,757	0.00%
2020/06/15	3	217.67	4	219.13	216.50	-1	1,784	-0.06%
2020/06/12	6	215.25	11	213.32	216.50	-5	1,796	-0.28%
2020/06/11	1	226.50	36	222.56	220.50	-35	1,803	-1.94%
2020/06/10	6	224.92	42	225.25	227.00	-36	1,807	-1.99%
2020/06/09	5	229.70	36	225.33	224.00	-31	1,825	-1.70%
2020/06/08	23	234.04	23	229.33	231.00	0	1,817	0.00%
2020/06/05	13	229.77	37	230.89	229.00	-24	1,780	-1.35%
2020/06/04	100	234.76	2	234.72	233.00	98	1,757	5.57%
2020/06/03	44	230.24	9	225.94	229.00	35	1,711	2.04%
2020/06/02	26	228.54	24	224.17	223.50	2	1,696	0.12%
2020/06/01	36	229.63	3	228.33	227.50	33	1,685	1.96%
2020/05/29	40	231.74	1	231.00	231.00	39	1,662	2.35%
2020/05/28	21	231.81	0	0.00	229.00	21	1,658	1.27%
2020/05/27	42	229.74	1	230.50	228.00	41	1,642	2.50%
2020/05/26	13	229.69	2	230.25	229.00	11	1,643	0.67%
2020/05/25	11	226.23	1	227.00	229.50	10	1,640	0.61%
2020/05/22	1	225.50	3	228.17	224.00	-2	1,635	-0.12%
2020/05/21	103	232.46	5	229.20	234.00	98	1,606	6.10%	大買/
2020/05/20	1	225.00	0	0.00	224.50	1	1,565	0.06%
2020/05/19	1	224.00	1	225.50	223.50	0	1,555	0.00%
2020/05/18	2	223.50	2	222.00	221.00	0	1,549	0.00%
2020/05/14	1	217.00	2	221.00	217.50	-1	1,528	-0.07%
2020/05/13	0	0.00	1	218.00	221.50	-1	1,543	-0.06%
2020/05/12	12	218.71	0	0.00	220.50	12	1,578	0.76%
2020/05/11	32	218.97	0	0.00	218.00	32	1,622	1.97%
2020/05/08	11	225.05	1	222.50	222.50	10	1,618	0.62%
2020/05/07	5	229.40	0	0.00	230.00	5	1,577	0.32%
2020/05/06	14	232.54	2	229.75	228.50	12	1,560	0.77%
2020/05/05	12	235.88	0	0.00	233.50	12	1,551	0.77%
2020/05/04	11	236.55	1	235.50	234.50	10	1,544	0.65%
2020/04/30	0	0.00	1	242.50	242.50	-1	1,541	-0.06%
2020/04/29	3	240.17	1	238.00	238.00	2	1,534	0.13%
2020/04/28	1	235.00	2	234.50	238.00	-1	1,520	-0.07%
2020/04/27	4	236.63	0	0.00	235.50	4	1,529	0.26%
2020/04/24	3	230.00	2	230.50	228.00	1	1,518	0.07%
2020/04/23	2	241.50	2	238.25	237.50	0	1,509	0.00%
2020/04/22	3	238.00	2	234.25	241.00	1	1,516	0.07%
2020/04/21	1	241.50	6	239.00	236.50	-5	1,547	-0.32%
2020/04/20	3	242.00	4	243.50	245.00	-1	1,542	-0.06%
2020/04/17	9	247.06	2	248.25	243.50	7	1,560	0.45%
2020/04/16	1	236.00	4	236.38	238.00	-3	1,540	-0.19%
2020/04/15	2	233.00	3	235.50	236.50	-1	1,576	-0.06%
2020/04/14	5	227.90	2	228.25	231.50	3	1,572	0.19%
2020/04/13	18	221.19	4	220.25	221.50	14	1,557	0.90%
2020/04/10	19	218.45	3	219.17	222.00	16	1,542	1.04%
2020/04/09	19	217.16	2	218.75	216.00	17	1,537	1.11%
2020/04/07	16	201.81	2	203.50	205.00	14	1,480	0.95%
2020/04/06	14	193.21	1	193.00	194.00	13	1,471	0.88%
2020/04/01	14	185.36	0	0.00	187.50	14	1,492	0.94%
2020/03/31	3	188.83	2	182.00	183.50	1	1,484	0.07%
2020/03/30	2	176.50	0	0.00	187.00	2	1,481	0.13%
2020/03/27	4	181.88	4	184.50	180.00	0	1,475	0.00%
2020/03/26	2	181.00	2	182.50	182.50	0	1,461	0.00%
2020/03/25	0	0.00	1	180.00	179.00	-1	1,447	-0.07%
2020/03/24	1	164.00	0	0.00	168.00	1	1,436	0.07%
2020/03/23	1	158.00	8	156.38	156.00	-7	1,436	-0.49%
2020/03/20	10	171.35	4	171.00	170.00	6	1,424	0.42%
2020/03/19	1	160.00	3	172.33	160.00	-2	1,427	-0.14%
2020/03/17	2	179.00	2	183.25	185.00	0	1,439	0.00%
2020/03/16	0	0.00	1	190.00	181.50	-1	1,457	-0.07%
2020/03/13	0	0.00	1	176.00	186.00	-1	1,458	-0.07%
2020/03/12	8	203.56	4	195.50	194.00	4	1,478	0.27%
2020/03/11	1	218.00	1	220.00	214.00	0	1,531	0.00%
2020/03/10	11	217.00	1	219.00	219.00	10	1,532	0.65%
2020/03/09	8	227.25	0	0.00	222.00	8	1,534	0.52%
2020/03/06	10	233.30	3	232.83	235.00	7	1,535	0.46%
2020/03/05	12	230.71	0	0.00	229.50	12	1,543	0.78%
2020/03/04	17	229.32	4	229.00	229.00	13	1,556	0.84%
2020/03/03	14	229.71	0	0.00	231.00	14	1,574	0.89%
2020/03/02	1	220.00	1	221.50	222.00	0	1,609	0.00%
2020/02/26	1	234.00	1	234.00	230.00	0	1,720	0.00%
2020/02/25	2	232.00	1	233.50	232.00	1	1,729	0.06%
2020/02/24	2	230.75	3	231.67	236.00	-1	1,737	-0.06%
2020/02/21	1	234.50	0	0.00	234.00	1	1,755	0.06%
2020/02/19	5	240.40	2	242.00	238.00	3	1,769	0.17%
2020/02/18	1	235.00	35	237.23	239.50	-34	1,784	-1.91%
2020/02/17	2	239.00	2	236.00	236.00	0	1,785	0.00%
2020/02/14	2	242.25	1	243.50	241.00	1	1,772	0.06%
2020/02/13	6	244.17	23	242.96	242.00	-17	1,751	-0.97%
2020/02/12	10	246.10	4	248.75	249.00	6	1,720	0.35%
2020/02/11	2	252.50	1	249.50	255.00	1	1,686	0.06%
2020/02/10	1	234.50	1	239.50	244.00	0	1,682	0.00%
2020/02/07	0	0.00	1	242.00	241.50	-1	1,713	-0.06%
2020/02/06	0	0.00	3	244.00	244.50	-3	1,729	-0.17%
2020/02/05	26	238.38	0	0.00	234.50	26	1,731	1.50%
2020/02/04	12	233.79	0	0.00	237.50	12	1,784	0.67%
2020/02/03	15	226.13	0	0.00	229.00	15	1,790	0.84%
2020/01/31	1	241.50	0	0.00	238.50	1	1,778	0.06%
2020/01/30	0	0.00	2	243.50	238.50	-2	1,789	-0.11%
2020/01/20	0	0.00	13	259.73	260.00	-13	1,809	-0.72%
2020/01/17	5	259.20	15	259.80	258.50	-10	1,807	-0.55%
2020/01/16	1	255.00	0	0.00	255.00	1	1,790	0.06%
2020/01/15	16	259.22	6	258.67	259.50	10	1,784	0.56%
2020/01/14	3	256.67	0	0.00	253.00	3	1,747	0.17%
2020/01/13	0	0.00	9	255.89	255.50	-9	1,749	-0.51%
2020/01/10	2	249.50	6	250.92	250.50	-4	1,737	-0.23%
2020/01/09	5	244.90	4	244.38	247.00	1	1,720	0.06%
2020/01/08	5	233.90	3	232.17	233.50	2	1,760	0.11%
2020/01/07	1	241.00	1	243.00	238.50	0	1,781	0.00%
2020/01/06	14	242.32	3	243.00	241.00	11	1,853	0.59%
2020/01/03	36	244.22	2	245.00	243.00	34	1,882	1.81%
2020/01/02	12	244.46	1	243.50	245.00	11	1,911	0.58%
2019/12/31	2	241.00	5	241.00	241.00	-3	1,952	-0.15%
2019/12/30	2	245.00	0	0.00	241.00	2	2,034	0.10%
2019/12/27	1	250.50	0	0.00	248.00	1	2,018	0.05%
2019/12/26	0	0.00	1	243.50	243.50	-1	1,987	-0.05%
2019/12/25	1	240.00	1	241.00	244.00	0	1,993	0.00%
2019/12/24	0	0.00	1	242.50	242.50	-1	1,998	-0.05%
2019/12/20	0	0.00	2	245.00	245.00	-2	2,023	-0.10%
2019/12/18	5	245.20	0	0.00	242.00	5	2,040	0.25%
2019/12/16	3	244.50	0	0.00	243.50	3	2,191	0.14%
2019/12/13	10	242.65	1	239.50	240.00	9	2,201	0.41%
2019/12/12	2	242.50	0	0.00	242.00	2	2,195	0.09%
2019/12/11	20	239.90	0	0.00	239.00	20	2,165	0.92%
2019/12/10	1	244.00	0	0.00	244.00	1	2,145	0.05%
2019/12/09	3	244.67	2	244.75	244.50	1	2,131	0.05%
2019/12/06	13	259.12	2	255.25	250.00	11	2,090	0.53%
2019/12/05	10	256.30	0	0.00	256.00	10	2,014	0.50%
2019/12/04	9	255.22	2	255.50	253.50	7	2,019	0.35%
2019/12/03	9	258.56	2	257.00	260.50	7	2,015	0.35%
2019/12/02	1	261.50	2	258.50	258.50	-1	2,019	-0.05%
2019/11/29	0	0.00	3	266.50	266.50	-3	2,017	-0.15%
2019/11/28	2	271.50	0	0.00	267.50	2	2,024	0.10%
2019/11/27	17	270.29	0	0.00	269.00	17	2,024	0.84%
2019/11/26	0	0.00	15	276.70	278.50	-15	2,001	-0.75%
2019/11/25	6	277.17	5	277.40	267.00	1	2,021	0.05%
2019/11/21	1	266.00	0	0.00	271.00	1	1,973	0.05%
2019/11/20	0	0.00	15	271.00	271.00	-15	1,973	-0.76%
2019/11/19	0	0.00	6	270.00	272.00	-6	2,019	-0.30%
2019/11/18	2	268.25	1	268.00	270.00	1	2,020	0.05%
2019/11/15	13	268.62	8	267.38	266.50	5	2,054	0.24%
2019/11/14	1	262.00	1	262.00	262.00	0	2,050	0.00%
2019/11/13	2	266.50	1	265.00	267.50	1	2,055	0.05%
2019/11/11	3	268.83	1	267.00	267.00	2	2,112	0.09%
2019/11/08	3	267.83	2	271.00	269.00	1	2,175	0.05%
2019/11/07	3	265.00	1	261.50	266.00	2	2,234	0.09%
2019/11/06	4	274.13	3	272.50	272.50	1	2,256	0.04%
2019/11/05	31	268.87	1	267.50	270.50	30	2,297	1.31%
2019/11/04	19	262.16	0	0.00	263.00	19	2,345	0.81%
2019/11/01	23	259.22	7	259.00	260.00	16	2,442	0.65%
2019/10/31	3	273.17	2	271.50	267.50	1	2,484	0.04%
2019/10/30	0	0.00	1	277.00	277.50	-1	2,502	-0.04%
2019/10/29	10	280.55	4	275.00	274.00	6	2,521	0.24%
2019/10/28	4	280.63	5	279.90	276.50	-1	2,559	-0.04%
2019/10/25	2	277.75	0	0.00	275.50	2	2,568	0.08%
2019/10/24	5	273.50	0	0.00	275.00	5	2,597	0.19%
2019/10/23	2	274.75	11	275.82	272.00	-9	2,657	-0.34%
2019/10/22	6	276.50	0	0.00	276.00	6	2,812	0.21%
2019/10/18	1	280.50	88	276.05	280.00	-87	2,999	-2.90%
2019/10/17	7	277.64	1	275.00	276.50	6	2,996	0.20%
2019/10/16	23	286.07	63	280.64	277.00	-40	2,989	-1.34%
2019/10/15	1	275.50	20	274.50	277.00	-19	2,912	-0.65%
2019/10/14	2	273.25	23	274.04	277.00	-21	2,899	-0.72%
2019/10/09	52	261.08	1	260.00	258.50	51	2,840	1.80%
2019/10/08	5	259.50	6	261.58	263.50	-1	2,917	-0.03%
2019/10/07	5	256.00	5	260.00	261.00	0	2,905	0.00%
2019/10/04	18	261.33	6	263.50	260.50	12	2,882	0.42%
2019/10/03	11	253.77	4	254.50	254.00	7	2,799	0.25%
2019/10/02	11	255.91	3	250.00	256.50	8	2,805	0.29%
2019/10/01	0	0.00	3	252.50	251.50	-3	2,799	-0.11%
2019/09/27	2	249.50	23	249.43	250.00	-21	2,817	-0.75%
2019/09/26	5	251.90	0	0.00	248.50	5	2,834	0.18%
2019/09/25	1	255.00	3	251.00	250.00	-2	2,845	-0.07%
2019/09/24	2	258.00	4	257.50	256.00	-2	2,869	-0.07%
2019/09/23	36	262.25	8	261.94	262.00	28	2,882	0.97%
2019/09/20	11	261.27	6	259.50	259.00	5	2,897	0.17%
2019/09/19	117	255.11	27	255.52	257.00	90	2,857	3.15%	大買/
2019/09/18	9	240.00	20	236.58	240.50	-11	2,810	-0.39%
2019/09/17	22	233.45	1	233.50	233.00	21	2,855	0.74%
2019/09/16	11	234.32	10	233.00	233.00	1	2,964	0.03%
2019/09/12	16	240.88	12	239.33	238.00	4	3,028	0.13%
2019/09/11	4	241.38	3	242.17	242.50	1	3,038	0.03%
2019/09/10	12	236.08	3	237.00	240.00	9	3,049	0.30%
2019/09/09	7	238.79	1	239.50	238.50	6	3,081	0.19%
2019/09/06	18	239.00	19	236.87	237.00	-1	3,089	-0.03%
2019/09/05	13	241.85	7	241.79	241.00	6	3,096	0.19%
2019/09/04	15	239.03	4	240.50	240.00	11	3,106	0.35%
2019/09/03	11	237.27	4	237.88	238.00	7	3,121	0.22%
2019/09/02	2	239.00	3	241.62	238.00	-1	3,129	-0.03%
2019/08/30	2	237.00	3	237.33	237.00	-1	3,153	-0.03%
2019/08/29	3	237.67	3	239.50	237.50	0	3,167	0.00%
2019/08/28	4	237.75	15	236.83	236.00	-11	3,183	-0.35%
2019/08/27	7	232.29	6	230.58	230.50	1	3,152	0.03%
2019/08/26	16	222.84	41	223.12	224.00	-25	3,155	-0.79%
2019/08/23	7	228.50	31	228.45	228.50	-24	3,166	-0.76%
2019/08/22	45	230.52	7	229.71	232.00	38	3,217	1.18%
2019/08/21	1	223.50	0	0.00	222.00	1	3,234	0.03%
2019/08/20	35	224.63	33	222.64	224.00	2	3,255	0.06%
2019/08/19	22	219.86	5	216.50	218.00	17	3,240	0.52%
2019/08/16	2	216.00	2	216.75	215.00	0	3,243	0.00%
2019/08/15	6	211.42	33	212.08	215.50	-27	3,271	-0.83%
2019/08/14	3	217.17	3	219.17	215.00	0	3,308	0.00%
2019/08/13	16	220.09	26	217.58	215.00	-10	3,318	-0.30%
2019/08/12	59	215.72	22	213.43	215.00	37	3,316	1.12%
2019/08/08	3	205.33	4	205.75	204.50	-1	3,351	-0.03%
2019/08/07	9	207.50	8.2	205.49	203.00	0.8	3,391	0.02%
2019/08/06	12	206.17	6	205.50	212.00	6	3,401	0.18%
2019/08/05	84	217.43	17	217.09	212.00	67	3,423	1.96%
2019/08/02	29	239.17	5	242.40	235.50	24	3,359	0.71%
2019/08/01	15	254.10	2	255.50	256.50	13	3,319	0.39%
2019/07/31	4	255.13	4	254.50	256.50	0	3,328	0.00%
2019/07/30	1	257.50	37	252.77	251.50	-36	3,372	-1.07%
2019/07/29	7	266.00	13	261.54	260.00	-6	3,374	-0.18%
2019/07/26	5	265.40	28	263.09	268.00	-23	3,402	-0.68%
2019/07/25	9	263.56	9	264.28	265.50	0	3,417	0.00%
2019/07/24	106	264.01	29	262.74	265.00	77	3,393	2.27%	大買/
2019/07/23	6.2	247.84	50	248.20	249.00	-43.8	3,294	-1.33%
2019/07/22	35	234.31	20	244.90	248.50	15	3,285	0.46%
2019/07/19	22	227.45	3	227.83	226.00	19	3,293	0.58%
2019/07/18	3	226.67	0	0.00	223.50	3	3,350	0.09%
2019/07/17	2	230.75	5.5	228.45	228.00	-3.5	3,433	-0.10%
2019/07/16	5	233.80	4	231.38	231.50	1	3,507	0.03%
2019/07/15	1	235.00	1	233.00	235.50	0	3,691	0.00%
2019/07/12	76	235.68	45	235.56	234.50	31	3,815	0.81%
2019/07/11	33	228.61	6	229.67	229.50	27	3,738	0.72%
2019/07/10	24	225.33	3	225.67	226.50	21	3,765	0.56%
2019/07/09	3	223.67	5	222.00	222.00	-2	3,767	-0.05%
2019/07/08	3	223.00	1	225.00	223.00	2	3,796	0.05%
2019/07/05	4	226.63	4	225.50	225.50	0	3,821	0.00%
2019/07/04	12	226.92	16	225.56	227.00	-4	3,890	-0.10%
2019/07/03	12	225.08	7	224.50	222.50	5	3,974	0.13%
2019/07/02	14	229.54	18.7	229.10	229.00	-4.7	4,089	-0.12%
2019/07/01	18	230.72	1	230.50	230.00	17	4,215	0.40%
2019/06/28	6	224.25	10	224.95	226.50	-4	4,336	-0.09%
2019/06/27	18	227.72	8	225.88	226.00	10	4,330	0.23%
2019/06/26	3	225.00	4	227.00	227.50	-1	4,302	-0.02%
2019/06/25	14	226.57	64	224.23	223.00	-50	4,289	-1.17%
2019/06/24	11	230.86	14	232.04	229.00	-3	4,237	-0.07%
2019/06/21	32	227.75	2	226.00	229.00	30	4,172	0.72%
2019/06/20	6	220.33	22	221.80	224.00	-16	4,066	-0.39%
2019/06/19	12	215.21	0	0.00	214.00	12	4,024	0.30%
2019/06/18	2	213.00	2	214.75	211.50	0	4,015	0.00%
2019/06/17	2	208.00	6	209.42	211.50	-4	4,047	-0.10%
2019/06/14	0	0.00	8	209.25	207.00	-8	4,070	-0.20%
2019/06/13	9	209.22	5	210.90	207.50	4	4,078	0.10%
2019/06/12	10	213.00	3	214.00	211.50	7	4,081	0.17%
2019/06/11	10	210.55	5	210.80	212.00	5	4,082	0.12%
2019/06/10	13	205.42	7	206.50	210.00	6	4,090	0.15%
2019/06/06	4	208.00	4	207.88	204.50	0	4,077	0.00%
2019/06/05	13	211.85	1	213.00	209.50	12	4,047	0.30%
2019/06/04	22	216.95	1	222.00	211.00	21	4,045	0.52%
2019/06/03	22	222.70	11	222.73	219.50	11	4,042	0.27%
2019/05/31	14	227.04	3	228.00	228.50	11	4,041	0.27%
2019/05/30	12	225.21	4	226.88	226.50	8	4,030	0.20%
2019/05/29	13	226.54	6	228.42	220.00	7	4,024	0.17%
2019/05/28	19	221.08	10	224.00	227.00	9	4,015	0.22%
2019/05/27	18	216.75	5	216.10	216.50	13	4,130	0.31%
2019/05/24	9	215.22	4	215.50	213.50	5	4,137	0.12%
2019/05/23	7	212.71	8	213.81	212.00	-1	4,179	-0.02%
2019/05/22	10	221.05	7	218.21	218.50	3	4,363	0.07%
2019/05/21	5	218.00	9	219.61	224.00	-4	4,462	-0.09%
2019/05/20	7	212.79	10	213.00	214.00	-3	4,488	-0.07%
2019/05/17	9	218.39	8	214.06	213.00	1	4,475	0.02%
2019/05/16	17	224.62	16	229.72	218.50	1	4,455	0.02%
2019/05/15	5	222.60	7	224.21	222.50	-2	4,479	-0.04%
2019/05/14	26	212.37	44	212.93	218.50	-18	4,524	-0.40%
2019/05/13	13	210.08	29	214.10	208.00	-16	4,581	-0.35%
2019/05/10	11	204.68	2	207.50	204.50	9	4,552	0.20%
2019/05/09	11	210.59	6	214.17	204.00	5	4,525	0.11%
2019/05/08	11	213.36	3	213.50	214.00	8	4,487	0.18%
2019/05/07	22	220.95	19	217.55	217.50	3	4,476	0.07%
2019/05/06	99	216.28	26	214.96	222.50	73	4,462	1.64%
2019/05/03	19	226.24	3	226.33	224.00	16	4,473	0.36%
2019/05/02	29	223.83	24	222.58	221.50	5	4,437	0.11%
2019/04/30	2	223.50	2	225.50	227.00	0	4,426	0.00%
2019/04/29	50	229.59	28	224.14	224.00	22	4,469	0.49%
2019/04/26	9	238.44	19	237.68	235.00	-10	4,501	-0.22%
2019/04/25	25	245.52	10	244.60	241.50	15	4,458	0.34%
2019/04/24	17	238.85	6	238.50	238.50	11	4,351	0.25%
2019/04/23	70	237.64	11	238.00	243.00	59	4,302	1.37%
2019/04/22	13	241.04	14	233.36	232.50	-1	4,229	-0.02%
2019/04/19	104	238.49	39	239.37	237.50	65	4,190	1.55%	大買/
2019/04/18	4	227.75	6	226.92	225.50	-2	4,011	-0.05%
2019/04/17	0	0.00	17	219.50	219.00	-17	3,927	-0.43%
2019/04/16	0	0.00	4	223.25	218.50	-4	3,971	-0.10%
2019/04/15	1	215.00	0	0.00	216.50	1	4,001	0.02%
2019/04/12	2	212.50	0	0.00	213.00	2	4,109	0.05%
2019/04/11	28	219.84	6	218.25	218.00	22	4,222	0.52%
2019/04/10	31	221.05	1	223.00	222.00	30	4,226	0.71%
2019/04/09	40	232.88	9	230.22	228.50	31	4,186	0.74%
2019/04/08	56	230.42	23	231.28	229.00	33	4,150	0.80%
2019/04/03	27	224.04	21	222.40	221.00	6	4,072	0.15%
2019/04/02	18	217.56	17	222.35	226.00	1	3,996	0.03%
2019/04/01	0	0.00	1	207.00	205.50	-1	3,934	-0.03%
2019/03/29	6	205.75	9	206.00	205.50	-3	3,983	-0.08%
2019/03/28	4	204.63	5	205.80	206.00	-1	4,091	-0.02%
2019/03/27	2	203.00	1	202.50	203.00	1	4,140	0.02%
2019/03/26	3	204.50	1	205.00	201.50	2	4,206	0.05%
2019/03/25	7	202.00	6	203.25	202.50	1	4,266	0.02%
2019/03/22	7	211.86	5	208.80	208.50	2	4,298	0.05%
2019/03/21	1	213.50	0	0.00	212.50	1	4,347	0.02%
2019/03/20	0	0.00	3	212.83	211.00	-3	4,400	-0.07%
2019/03/19	1	210.00	2	209.00	207.50	-1	4,418	-0.02%
2019/03/18	5	207.00	5	208.20	205.50	0	4,404	0.00%
2019/03/14	0	0.00	1	203.50	202.50	-1	4,502	-0.02%
2019/03/12	1	205.50	0	0.00	202.00	1	4,657	0.02%
2019/03/11	8	205.94	8	202.63	201.00	0	4,709	0.00%
2019/03/08	4	199.38	4	202.75	206.50	0	4,835	0.00%
2019/03/07	16	203.78	0	0.00	199.00	16	4,961	0.32%
2019/03/06	18	206.28	3	207.50	206.00	15	5,076	0.30%
2019/03/05	13	209.19	1	209.50	206.00	12	5,229	0.23%
2019/02/27	6	209.25	0	0.00	211.50	6	5,619	0.11%
2019/02/26	10	229.25	6	226.17	209.00	4	5,739	0.07%
2019/02/25	2	216.75	1	216.50	217.00	1	5,631	0.02%
2019/02/22	1	217.00	145	218.19	215.50	-144	5,641	-2.55%	大賣/鉅額交易
2019/02/21	49	220.59	190	219.46	215.50	-141	5,616	-2.51%	大賣/鉅額交易
2019/02/20	10	216.00	21	219.93	223.00	-11	5,461	-0.20%
2019/02/19	2	204.00	2	203.25	203.00	0	5,481	0.00%
2019/02/18	3	199.00	2	200.50	196.00	1	5,462	0.02%
2019/02/15	5	198.10	9	198.28	196.00	-4	5,475	-0.07%
2019/02/14	3	198.33	12	200.50	202.50	-9	5,478	-0.16%
2019/02/13	22	194.23	38	193.99	192.00	-16	5,386	-0.30%
2019/02/12	40	193.54	27	195.87	193.00	13	5,327	0.24%
2019/02/11	15	205.73	3	205.67	203.00	12	5,303	0.23%
2019/01/29	3	199.00	3	200.50	202.00	0	5,500	0.00%
2019/01/28	3	204.50	3	206.50	202.50	0	5,654	0.00%
2019/01/25	6	201.33	18	203.83	203.00	-12	5,757	-0.21%
2019/01/24	17	201.06	15	198.00	198.00	2	5,846	0.03%
2019/01/23	0	0.00	1	203.00	203.50	-1	5,862	-0.02%
2019/01/22	5	200.20	4	201.25	201.00	1	5,908	0.02%
2019/01/21	6	201.00	8	202.81	200.00	-2	5,997	-0.03%
2019/01/18	3	197.83	4	195.25	194.00	-1	6,006	-0.02%
2019/01/17	0	0.00	3	187.67	187.50	-3	6,030	-0.05%
2019/01/16	10	190.75	18	191.03	189.50	-8	6,157	-0.13%
2019/01/15	3	188.17	1	188.00	189.00	2	6,210	0.03%
2019/01/14	2	187.25	2	187.25	187.50	0	6,281	0.00%
2019/01/11	0	0.00	3	188.83	185.00	-3	6,415	-0.05%
2019/01/10	6	185.42	5	184.20	184.50	1	6,467	0.02%
2019/01/09	2	186.00	5	188.50	185.50	-3	6,548	-0.05%
2019/01/08	8	182.50	7	178.57	184.00	1	6,644	0.02%
2019/01/07	17	185.06	2	185.50	183.00	15	6,701	0.22%
2019/01/04	20	176.43	177	175.23	183.00	-157	6,844	-2.29%	大賣/鉅額交易
2019/01/03	50	194.47	184	184.72	183.50	-134	6,720	-1.99%	大賣/鉅額交易
2019/01/02	3	206.00	1	203.50	203.50	2	6,715	0.03%
2018/12/28	1	206.00	1	206.00	206.00	0	6,832	0.00%
2018/12/27	4	210.38	7	210.07	207.00	-3	6,909	-0.04%
2018/12/26	9	206.00	6	206.17	202.00	3	6,898	0.04%
2018/12/25	12	205.92	10	207.10	204.50	2	6,909	0.03%
2018/12/24	13	210.04	10	213.70	212.50	3	6,928	0.04%
2018/12/22	30	205.13	16	204.94	208.00	14	6,924	0.20%
2018/12/21	17	200.65	15	199.97	206.00	2	6,978	0.03%
2018/12/20	16	201.72	19	197.05	196.00	-3	6,938	-0.04%
2018/12/19	3	200.33	1	201.50	205.00	2	6,950	0.03%
2018/12/18	18	198.00	18	195.19	195.00	0	6,949	0.00%
2018/12/17	3	201.33	8	205.25	204.00	-5	7,029	-0.07%
2018/12/14	10	200.00	10	201.95	204.00	0	7,142	0.00%
2018/12/13	177	203.10	16	201.66	203.00	161	7,180	2.24%	大買/鉅額交易
2018/12/12	164	198.19	29	196.28	201.50	135	7,173	1.88%	大買/鉅額交易
2018/12/11	6	188.50	23	188.89	190.50	-17	7,146	-0.24%
2018/12/10	14	183.86	8	186.25	186.00	6	7,176	0.08%
2018/12/07	25	197.68	20	195.23	192.50	5	7,198	0.07%
2018/12/06	42	196.40	34	195.74	196.00	8	7,229	0.11%
2018/12/05	39	204.44	14	203.11	199.00	25	7,210	0.35%
2018/12/04	21	213.93	13	214.42	216.00	8	7,193	0.11%
2018/12/03	53	211.07	25	213.90	216.00	28	7,295	0.38%
2018/11/30	22	201.05	20	202.00	199.50	2	7,318	0.03%
2018/11/29	15	196.13	15	196.73	196.50	0	7,318	0.00%
2018/11/28	14	186.04	10	186.50	189.50	4	7,192	0.06%
2018/11/27	6	179.58	6	178.92	181.00	0	7,049	0.00%
2018/11/26	23	169.17	25	167.98	180.50	-2	6,944	-0.03%
2018/11/23	29	172.55	21	168.90	164.50	8	6,693	0.12%
2018/11/22	2	181.50	9	180.67	177.50	-7	6,602	-0.11%
2018/11/21	0	0.00	1	191.00	191.00	-1	6,585	-0.02%
2018/11/20	0	0.00	2	186.75	187.00	-2	6,554	-0.03%
2018/11/19	14	185.93	14	183.36	187.00	0	6,538	0.00%
2018/11/16	12	176.46	12	178.38	181.00	0	6,540	0.00%
2018/11/15	7	181.14	7	181.57	180.50	0	6,414	0.00%
2018/11/14	2	187.50	2	189.50	182.00	0	6,397	0.00%
2018/11/13	4	182.00	3	183.00	186.50	1	6,380	0.02%
2018/11/12	1	185.00	1	189.00	189.50	0	6,392	0.00%
2018/11/08	35	194.03	5	193.50	188.00	30	6,375	0.47%
2018/11/07	32	186.89	26	188.08	190.50	6	6,288	0.10%
2018/11/06	24	191.60	12	189.00	188.00	12	6,195	0.19%
2018/11/05	30	207.48	28	209.39	199.50	2	6,119	0.03%
2018/11/02	15	222.07	15	225.53	221.50	0	5,993	0.00%
2018/11/01	34	221.54	11	220.95	216.00	23	5,921	0.39%
2018/10/31	82	208.18	10	204.85	210.00	72	5,873	1.23%
2018/10/30	20	191.38	24	192.35	191.00	-4	5,893	-0.07%
2018/10/29	17	187.65	127	186.28	187.50	-110	5,875	-1.87%	大賣/鉅額交易
2018/10/26	2	193.00	5	192.20	190.00	-3	5,821	-0.05%
2018/10/25	22	196.07	35	195.43	194.00	-13	5,890	-0.22%
2018/10/24	17	200.15	28	203.88	206.50	-11	5,865	-0.19%
2018/10/23	21	207.26	33	205.92	202.00	-12	5,789	-0.21%
2018/10/22	65	212.99	12	214.58	214.50	53	5,784	0.92%
2018/10/19	11	203.55	2	204.00	215.00	9	5,716	0.16%
2018/10/18	7	212.14	4	210.88	208.00	3	5,595	0.05%
2018/10/17	6	224.67	11	228.41	225.00	-5	5,547	-0.09%
2018/10/16	14	221.39	33	220.27	220.00	-19	5,492	-0.35%
2018/10/15	74	211.38	46	208.98	211.50	28	5,402	0.52%
2018/10/12	70	200.05	24	202.25	201.00	46	5,388	0.85%
2018/10/09	17	229.59	21	231.45	226.00	-4	5,440	-0.07%
2018/10/08	12	241.13	118	240.86	241.00	-106	5,336	-1.99%	大賣/鉅額交易
2018/10/05	15	244.50	2	259.25	242.50	13	5,232	0.25%
2018/10/04	15	265.23	2	269.00	269.00	13	5,180	0.25%
2018/10/03	11	266.00	17	266.41	265.00	-6	5,155	-0.12%
2018/10/02	28	272.34	152	271.24	269.00	-124	5,138	-2.41%	大賣/鉅額交易
2018/10/01	13	266.96	28	275.16	280.50	-15	5,084	-0.30%
2018/09/28	10	280.10	2	271.00	271.00	8	5,065	0.16%
2018/09/27	12	281.25	20	281.85	282.00	-8	4,981	-0.16%
2018/09/26	9	294.22	22	291.84	288.00	-13	4,961	-0.26%
2018/09/25	25	294.74	156	293.77	290.50	-131	4,923	-2.66%	大賣/鉅額交易
2018/09/21	65	281.62	14	290.25	300.00	51	4,910	1.04%
2018/09/20	41	280.09	47	281.89	282.00	-6	4,785	-0.13%
2018/09/19	18	291.64	9	289.67	294.50	9	4,683	0.19%
2018/09/18	14	301.61	15	296.33	293.00	-1	4,599	-0.02%
2018/09/17	0	0.00	1	307.50	312.00	-1	4,608	-0.02%
2018/09/14	4	304.00	9	303.94	306.50	-5	4,647	-0.11%
2018/09/13	3	295.17	3	292.50	290.50	0	4,647	0.00%
2018/09/12	37	304.34	32	295.30	295.00	5	4,605	0.11%
2018/09/11	7	323.36	16	314.00	313.50	-9	4,575	-0.20%
2018/09/10	23	332.09	37	327.03	319.00	-14	4,609	-0.30%
2018/09/07	37	333.32	51	336.31	345.00	-14	4,646	-0.30%
2018/09/06	50	328.71	22	330.45	339.00	28	4,517	0.62%
2018/09/05	117	329.43	16	331.50	335.00	101	4,416	2.29%	大買/鉅額交易
2018/09/04	8	307.19	12	307.00	305.00	-4	4,313	-0.09%
2018/09/03	12	307.29	2	314.00	300.00	10	4,350	0.23%
2018/08/31	1	305.00	10	306.45	313.00	-9	4,399	-0.20%
2018/08/30	4	311.13	1	303.50	303.50	3	4,430	0.07%
2018/08/29	31	312.03	21	309.21	312.50	10	4,515	0.22%
2018/08/28	6	303.50	15	306.13	306.00	-9	4,593	-0.20%
2018/08/27	2	287.00	8	291.56	294.50	-6	4,619	-0.13%
2018/08/24	12	285.58	11	283.41	283.50	1	4,657	0.02%
2018/08/23	9	292.72	2	296.00	288.00	7	4,657	0.15%
2018/08/22	6	290.50	7	292.29	287.00	-1	4,618	-0.02%
2018/08/21	23	286.57	4	288.38	293.00	19	4,608	0.41%
2018/08/20	5	274.90	6	278.92	282.50	-1	4,603	-0.02%
2018/08/17	8	279.13	5	281.20	278.00	3	4,605	0.07%
2018/08/16	2	273.75	2	275.00	284.00	0	4,569	0.00%
2018/08/15	18	289.00	27	288.11	284.50	-9	4,545	-0.20%
2018/08/14	0	0.00	4	296.25	297.50	-4	4,553	-0.09%
2018/08/13	5	288.80	7	284.36	288.00	-2	4,549	-0.04%
2018/08/10	104	305.12	2	303.50	303.50	102	4,528	2.25%	大買/鉅額交易
2018/08/09	11	308.86	9	310.78	312.00	2	4,528	0.04%
2018/08/08	13	313.65	6	305.00	305.00	7	4,545	0.15%
2018/08/07	16	307.50	11	314.86	318.00	5	4,557	0.11%
2018/08/06	28	325.75	42	325.76	316.00	-14	4,499	-0.31%
2018/08/03	149	345.20	24	345.10	342.00	125	4,450	2.81%	大買/鉅額交易
2018/08/02	9	350.56	2	349.50	355.00	7	4,433	0.16%
2018/08/01	10	354.20	14	358.36	358.50	-4	4,424	-0.09%
2018/07/31	2	309.00	17	319.94	331.50	-15	4,315	-0.35%
2018/07/30	25	306.32	228	308.45	306.00	-203	4,291	-4.73%	大賣/鉅額交易
2018/07/27	22	328.57	5	328.50	328.50	17	4,291	0.40%
2018/07/26	7	321.07	2	320.25	318.50	5	4,297	0.12%
2018/07/25	16	320.66	11	321.91	319.00	5	4,396	0.11%
2018/07/24	3	317.67	12	321.08	326.00	-9	4,498	-0.20%
2018/07/23	20	313.88	27	314.11	313.50	-7	4,562	-0.15%
2018/07/20	15	323.77	4	325.88	323.00	11	4,627	0.24%
2018/07/19	165	318.57	11	320.23	327.00	154	4,693	3.28%	大買/鉅額交易
2018/07/18	9	315.72	12	315.83	312.50	-3	4,682	-0.06%
2018/07/17	23	302.33	29	308.59	308.00	-6	4,652	-0.13%
2018/07/16	2	294.50	2	294.00	293.00	0	4,679	0.00%
2018/07/13	39	294.42	9	291.44	292.50	30	4,867	0.62%
2018/07/12	0	0.00	13	283.50	288.00	-13	4,962	-0.26%
2018/07/11	6	273.00	3	276.00	278.00	3	4,942	0.06%
2018/07/10	23	268.04	5	269.40	273.50	18	4,937	0.36%
2018/07/09	37	269.61	0	0.00	267.00	37	4,931	0.75%
2018/07/06	30	272.18	9	277.00	276.00	21	4,960	0.42%
2018/07/05	23	274.80	2	273.00	273.00	21	4,916	0.43%
2018/07/04	20	278.40	6	279.75	280.00	14	4,913	0.28%
2018/07/03	12	276.29	3	277.17	268.50	9	4,893	0.18%
2018/07/02	3	269.33	1	272.50	277.50	2	4,891	0.04%
2018/06/29	1	273.00	1	271.50	273.50	0	4,874	0.00%
2018/06/28	5	274.60	1	280.50	269.00	4	4,856	0.08%
2018/06/27	3	289.83	1	288.00	278.50	2	4,850	0.04%
2018/06/26	16	281.50	9	277.72	283.00	7	4,867	0.14%
2018/06/25	18	306.44	1	299.50	288.50	17	4,837	0.35%
2018/06/22	28	304.46	18	306.92	309.00	10	4,808	0.21%
2018/06/21	100	301.74	28	301.77	304.00	72	4,773	1.51%
2018/06/20	123	299.44	13	301.50	294.50	110	4,767	2.31%	大買/鉅額交易
2018/06/19	11	305.45	90	305.70	310.00	-79	4,775	-1.65%
2018/06/15	6	293.50	27	292.56	298.50	-21	4,727	-0.44%
2018/06/14	21	284.88	7	286.93	280.00	14	4,625	0.30%
2018/06/13	15	286.43	18	292.03	286.00	-3	4,630	-0.06%
2018/06/12	25	291.08	2	300.00	288.00	23	4,577	0.50%
2018/06/11	19	299.03	1	301.50	301.00	18	4,540	0.40%
2018/06/08	23	313.39	2	317.00	301.50	21	4,509	0.47%
2018/06/07	35	311.50	9	309.89	310.00	26	4,455	0.58%
2018/06/06	76	307.54	3	310.50	313.00	73	4,466	1.63%
2018/06/05	25	297.56	19	295.66	298.00	6	4,398	0.14%
2018/06/04	21	280.19	14	278.93	278.50	7	4,303	0.16%
2018/06/01	26	260.52	3	270.17	264.00	23	4,296	0.54%
2018/05/31	12	254.50	1	252.50	255.00	11	4,340	0.25%
2018/05/30	10	254.30	180	253.98	253.00	-170	4,407	-3.86%	大賣/鉅額交易
2018/05/29	11	260.73	0	0.00	257.00	11	4,494	0.24%
2018/05/28	10	272.30	0	0.00	266.00	10	4,513	0.22%
2018/05/25	12	273.25	0	0.00	275.50	12	4,517	0.27%
2018/05/23	2	254.00	0	0.00	268.50	2	4,656	0.04%
2018/05/22	1	267.50	1	268.50	262.00	0	4,769	0.00%
2018/05/21	1	263.50	1	263.00	266.50	0	4,771	0.00%
2018/05/18	3	258.83	5	262.30	258.50	-2	4,815	-0.04%
2018/05/16	2	271.00	42	269.36	267.50	-40	5,044	-0.79%
2018/05/15	11	288.41	18	278.47	273.50	-7	5,159	-0.14%
2018/05/14	3	284.00	19	283.29	281.50	-16	5,116	-0.31%
2018/05/11	6	283.83	8	280.56	284.00	-2	5,148	-0.04%
2018/05/10	0	0.00	11	282.36	280.00	-11	5,170	-0.21%
2018/05/09	20	281.20	4	280.25	285.00	16	5,170	0.31%
2018/05/08	20	278.93	7	275.21	274.50	13	5,180	0.25%
2018/05/07	52	277.26	7	279.86	281.50	45	5,191	0.87%
2018/05/04	18	265.86	11	260.18	269.50	7	5,205	0.13%
2018/05/03	14	265.96	38	265.58	259.00	-24	5,252	-0.46%
2018/05/02	13	277.50	20	273.58	269.50	-7	5,325	-0.13%
2018/04/30	122	271.41	7	268.21	282.00	115	5,354	2.15%	大買/鉅額交易
2018/04/27	188	253.02	18	250.89	258.00	170	5,359	3.17%	大買/鉅額交易
2018/04/26	100	248.10	12	246.46	241.00	88	5,446	1.62%
2018/04/25	3	236.50	5	234.90	241.00	-2	5,440	-0.04%
2018/04/24	2	244.50	3	245.50	238.50	-1	5,486	-0.02%
2018/04/23	6	248.92	4	248.75	244.50	2	5,427	0.04%
2018/04/20	15	251.77	11	249.09	244.00	4	5,419	0.07%
2018/04/19	16	262.69	22	261.34	260.50	-6	5,317	-0.11%
2018/04/18	7	281.00	33	274.94	269.50	-26	5,135	-0.51%
2018/04/17	3	307.00	2	306.50	299.00	1	5,031	0.02%
2018/04/13	1	315.00	6	307.42	315.00	-5	5,058	-0.10%
2018/04/12	6	303.83	3	309.33	299.50	3	5,042	0.06%
2018/04/11	37	310.78	1	313.00	306.00	36	5,064	0.71%
2018/04/10	41	312.96	2	314.75	310.00	39	5,136	0.76%
2018/04/09	47	309.12	0	0.00	309.00	47	5,144	0.91%
2018/04/03	10	301.05	4	302.75	312.50	6	5,161	0.12%
2018/04/02	1	312.00	205	308.68	309.00	-204	5,158	-3.95%	大賣/鉅額交易
2018/03/31	1	317.50	0	0.00	318.00	1	5,160	0.02%
2018/03/30	4	316.75	22	316.61	317.00	-18	5,260	-0.34%
2018/03/29	3	320.83	16	318.56	319.00	-13	5,297	-0.25%
2018/03/28	5	328.90	5	325.50	325.50	0	5,267	0.00%
2018/03/27	112	336.73	2	332.00	335.50	110	5,268	2.09%	大買/鉅額交易
2018/03/26	6	327.50	7	330.00	323.50	-1	5,276	-0.02%
2018/03/23	13	328.19	20	328.18	330.00	-7	5,281	-0.13%
2018/03/22	7	344.57	1	350.50	336.00	6	5,272	0.11%
2018/03/21	16	339.63	21	337.12	339.50	-5	5,229	-0.10%
2018/03/19	11	333.45	2	332.00	328.50	9	5,243	0.17%
2018/03/15	1	327.50	3	330.50	324.50	-2	5,405	-0.04%
2018/03/14	3	325.00	42	330.02	324.00	-39	5,511	-0.71%
2018/03/13	3	331.83	5	333.00	332.00	-2	5,558	-0.04%
2018/03/12	10	336.90	15	339.40	320.50	-5	5,613	-0.09%
2018/03/09	12	339.71	16	336.53	348.00	-4	5,583	-0.07%
2018/03/08	3	338.50	2	335.50	335.50	1	5,567	0.02%
2018/03/07	0	0.00	5	336.80	338.00	-5	5,548	-0.09%
2018/03/06	38	331.33	2	333.25	327.00	36	5,495	0.66%
2018/03/05	25	321.18	3	323.33	324.00	22	5,434	0.40%
2018/03/02	8	317.44	4	318.38	314.00	4	5,371	0.07%
2018/03/01	9	306.33	4	305.50	310.00	5	5,311	0.09%
2018/02/27	1	313.50	0	0.00	310.00	1	5,304	0.02%
2018/02/26	53	311.52	138	309.32	309.00	-85	5,276	-1.61%	大賣/
2018/02/23	95	322.28	2	323.50	308.50	93	5,212	1.78%
2018/02/22	21	304.24	64	303.18	318.00	-43	5,135	-0.84%
2018/02/21	3	293.50	1	294.00	297.00	2	5,005	0.04%
2018/02/12	14	278.57	14	275.18	270.00	0	5,018	0.00%
2018/02/09	15	273.50	32	268.20	282.00	-17	5,026	-0.34%
2018/02/08	15	278.47	14	276.89	275.50	1	4,905	0.02%
2018/02/07	12	309.58	12	307.25	295.00	0	4,837	0.00%
2018/02/06	2	308.00	20	307.00	307.00	-18	4,718	-0.38%
2018/02/05	13	340.31	54	340.06	341.00	-41	4,763	-0.86%
2018/02/02	21	343.86	53	345.17	354.00	-32	4,822	-0.66%
2018/02/01	22	352.50	61	350.67	344.50	-39	4,781	-0.82%
2018/01/31	9	352.50	58	348.92	359.50	-49	4,802	-1.02%
2018/01/30	10	347.30	40	348.18	348.50	-30	4,760	-0.63%
2018/01/29	15	358.63	15	359.37	356.00	0	4,764	0.00%
2018/01/26	5	350.70	6	347.00	360.00	-1	4,799	-0.02%
2018/01/25	11	359.64	87	355.66	341.50	-76	4,769	-1.59%
2018/01/24	63	350.33	56	353.03	359.00	7	4,685	0.15%
2018/01/23	52	345.48	36	335.94	340.00	16	4,583	0.35%
2018/01/22	55	325.55	14	327.11	337.00	41	4,547	0.90%
2018/01/19	10	301.65	210	304.97	306.50	-200	4,566	-4.38%	大賣/鉅額交易
2018/01/18	38	301.55	29	299.28	297.00	9	4,559	0.20%
2018/01/17	12	284.67	21	284.12	288.00	-9	4,478	-0.20%
2018/01/16	33	291.24	12	289.42	293.00	21	4,589	0.46%
2018/01/15	80	267.58	13	273.65	281.00	67	4,637	1.44%
2018/01/12	3	257.67	4	259.63	262.50	-1	4,772	-0.02%
2018/01/11	49	262.24	11	263.23	260.50	38	4,904	0.77%
2018/01/10	23	269.11	35	263.36	262.50	-12	5,077	-0.24%
2018/01/09	6	279.33	34	281.65	281.00	-28	5,105	-0.55%
2018/01/08	161	288.13	5	286.50	281.00	156	5,150	3.03%	大買/鉅額交易
2018/01/05	79	287.45	12	285.71	289.50	67	5,321	1.26%
2018/01/04	133	282.19	16	282.84	278.00	117	5,308	2.20%	大買/鉅額交易
2018/01/03	47	270.90	2	268.50	271.00	45	5,292	0.85%
2018/01/02	0	0.00	6	255.17	264.50	-6	5,300	-0.11%