世芯-KY (3661)-凱基-復興券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2860
漲跌
▼175
漲幅
-5.77%
成交量
3,974張
產業
上市半導體類股
862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

世芯-KY (3661)籌碼相關－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/12/08	3	3403.39	1	3360.05	3335.00	2	2,445	0.08%
2023/12/07	5	3313.00	4	3332.44	3370.00	1	2,434	0.04%
2023/12/06	3	3301.66	3.1	3317.84	3290.00	-0.1	2,420	0.00%
2023/12/05	2	3231.17	16.1	3191.09	3240.00	-14.1	2,381	-0.59%
2023/12/04	1	3085.00	1	3130.00	3110.00	0	2,347	0.00%
2023/12/01	1	3065.04	1	3085.00	3080.00	0	2,332	0.00%
2023/11/30	11	3126.36	14	3156.43	3110.00	-3	2,308	-0.13%
2023/11/29	2	3067.52	1	3089.23	3050.00	1	2,175	0.04%
2023/11/28	3	3103.02	4	3118.75	3130.00	-1	2,161	-0.04%
2023/11/27	4	2986.25	2	3005.00	2950.00	2	2,148	0.09%
2023/11/24	5.1	3100.00	0	0.00	3050.00	5.1	2,155	0.24%
2023/11/22	2	3120.02	3	3158.33	3170.00	-1	2,163	-0.05%
2023/11/21	2	3212.48	0	0.00	3135.00	2	2,165	0.09%
2023/11/20	0	0.00	0	3210.00	3185.00	0	2,185	0.00%
2023/11/17	9	3200.60	12	3211.28	3230.00	-3	2,231	-0.13%
2023/11/16	2	3075.00	0	0.00	3090.00	2	2,262	0.09%
2023/11/15	16.2	3162.93	8.1	3252.55	3105.00	8.1	2,250	0.36%
2023/11/14	4.1	3356.30	4	3385.00	3285.00	0.1	2,245	0.00%
2023/11/13	2	3287.50	3.1	3273.28	3235.00	-1.1	2,266	-0.05%
2023/11/10	6.1	3149.27	4	3200.03	3200.00	2.1	2,265	0.09%
2023/11/09	1	3234.98	10	3202.50	3240.00	-9	2,261	-0.40%
2023/11/08	1	3005.00	2	3022.49	3045.00	-1	2,233	-0.04%
2023/11/07	4	2976.25	4	2975.00	3000.00	0	2,271	0.00%
2023/11/06	0	0.00	4	2923.75	2955.00	-4	2,288	-0.17%
2023/11/03	14	2766.79	15.1	2819.69	2855.00	-1.1	2,290	-0.05%
2023/11/02	4	2811.25	6	2802.49	2820.00	-2	2,282	-0.09%
2023/11/01	7.1	2660.89	15	2689.00	2680.00	-8	2,266	-0.35%
2023/10/31	15.9	2664.09	0	2745.00	2625.00	15.9	2,275	0.70%
2023/10/30	2	2712.73	11.1	2713.87	2755.00	-9.1	2,292	-0.40%
2023/10/27	1	2609.97	18.4	2534.35	2610.00	-17.4	2,297	-0.76%
2023/10/26	9.1	2503.47	2.1	2501.22	2465.00	7.1	2,328	0.30%
2023/10/25	15.1	2635.35	23	2671.52	2620.00	-7.9	2,324	-0.34%
2023/10/24	4	2538.78	6	2564.17	2570.00	-2	2,313	-0.09%
2023/10/23	5	2493.99	1	2475.00	2500.00	4	2,324	0.17%
2023/10/20	2	2545.15	0.1	2530.00	2575.00	2	2,352	0.08%
2023/10/19	16.3	2510.10	5	2535.00	2600.00	11.3	2,365	0.48%
2023/10/18	9.2	2487.21	2	2450.07	2440.00	7.2	2,368	0.30%
2023/10/17	7	2668.60	3	2728.33	2630.00	4	2,343	0.17%
2023/10/16	3	2746.67	0	0.00	2745.00	3	2,388	0.13%
2023/10/13	4	2747.50	1	2765.00	2770.00	3	2,416	0.12%
2023/10/12	3	2845.00	4	2872.50	2800.00	-1	2,416	-0.04%
2023/10/11	5	2819.00	3	2868.33	2770.00	2	2,412	0.08%
2023/10/06	1	2735.00	2	2722.54	2775.00	-1	2,444	-0.04%
2023/10/05	1	2710.01	1	2765.00	2710.00	0	2,445	0.00%
2023/10/04	3	2666.67	0	0.00	2690.00	3	2,475	0.12%
2023/10/03	5	2735.00	1	2770.00	2695.00	4	2,491	0.16%
2023/10/02	5	2754.01	3.1	2776.39	2730.00	2	2,525	0.08%
2023/09/28	2	2687.49	4	2701.25	2690.00	-2	2,544	-0.08%
2023/09/27	1.1	2620.95	1	2674.95	2635.00	0	2,613	0.00%
2023/09/26	0	0.00	1	2639.98	2600.00	-1	2,618	-0.04%
2023/09/25	1.1	2591.88	3.1	2575.82	2625.00	-1.9	2,633	-0.07%
2023/09/22	3	2405.07	7.2	2465.75	2500.00	-4.2	2,628	-0.16%
2023/09/21	6.1	2385.72	2	2377.52	2360.00	4.1	2,625	0.16%
2023/09/20	6.1	2475.38	23	2515.43	2450.00	-16.9	2,629	-0.64%
2023/09/19	10	2677.43	11	2681.36	2605.00	-1	2,646	-0.04%
2023/09/18	0	2630.00	0	2635.00	2615.00	0	2,661	0.00%
2023/09/15	3	2601.73	1	2625.56	2645.00	2	2,696	0.07%
2023/09/14	2	2665.19	3	2655.07	2655.00	-1	2,707	-0.04%
2023/09/13	20	2628.49	15.1	2642.25	2620.00	5	2,709	0.18%
2023/09/12	3.1	2487.58	9	2489.45	2530.00	-5.9	2,703	-0.22%
2023/09/11	3	2410.00	2	2432.50	2400.00	1	2,764	0.04%
2023/09/08	3	2430.00	0	0.00	2410.00	3	2,784	0.11%
2023/09/07	4	2470.00	1	2490.00	2450.00	3	2,856	0.11%
2023/09/06	0	0.00	0	2515.00	2500.00	0	2,905	0.00%
2023/09/05	0	2480.00	0	2504.08	2475.00	0	2,976	0.00%
2023/09/04	0	2500.00	0	2495.00	2480.00	0	3,060	0.00%
2023/09/01	0	2470.00	0	0.00	2445.00	0	3,100	0.00%
2023/08/31	21	2493.09	0	2536.67	2470.00	21	3,158	0.66%
2023/08/30	5	2570.00	4.1	2545.31	2555.00	0.9	3,172	0.03%
2023/08/29	1	2400.79	1	2475.00	2490.00	0	3,198	0.00%
2023/08/28	2	2415.00	123	2421.91	2410.00	-121	3,216	-3.76%	大賣/鉅額交易
2023/08/25	3	2418.41	0.1	2435.59	2430.00	3	3,232	0.09%
2023/08/24	10	2524.99	5	2545.01	2495.00	5	3,285	0.15%
2023/08/23	7.1	2399.85	8.1	2387.54	2390.00	-1	3,351	-0.03%
2023/08/22	1.1	2379.23	7	2372.89	2380.00	-6	3,396	-0.18%
2023/08/21	0	0.00	3.1	2165.00	2165.00	-3.1	3,491	-0.09%
2023/08/18	4	1975.00	1	1975.00	1970.00	3	3,537	0.08%
2023/08/17	7	1969.29	8.1	1972.16	1970.00	-1.1	3,575	-0.03%
2023/08/15	2	1890.00	3	1893.32	1890.00	-1	3,662	-0.03%
2023/08/14	0	0.00	6	1813.33	1815.00	-6	3,667	-0.16%
2023/08/11	3	1795.33	2	1790.00	1820.00	1	3,707	0.03%
2023/08/10	9.2	1945.92	3	1871.67	1865.00	6.2	3,748	0.17%
2023/08/09	2	2075.11	0.1	2110.00	2070.00	1.9	3,748	0.05%
2023/08/08	0.1	2135.99	6.1	2148.45	2145.00	-6.1	3,774	-0.16%
2023/08/07	2	2039.93	8.1	1942.84	2040.00	-6.1	3,773	-0.16%
2023/08/04	1	1880.10	1	1860.00	1855.00	0	3,877	0.00%
2023/08/02	4.1	1928.13	8	1910.00	1895.00	-3.9	3,883	-0.10%
2023/08/01	2	1945.00	2	1965.00	1960.00	0	3,897	0.00%
2023/07/31	12.1	2037.56	54	2011.21	1990.00	-41.9	3,887	-1.08%
2023/07/28	0	0.00	1	2135.00	2170.00	-1	3,861	-0.03%
2023/07/27	1	2100.00	51	2145.10	2140.00	-50	3,880	-1.29%
2023/07/26	2	2197.42	2.1	2211.74	2155.00	0	3,932	0.00%
2023/07/25	5.1	2258.87	5.1	2266.45	2210.00	0	3,966	0.00%
2023/07/24	0	0.00	9.1	2218.35	2210.00	-9.1	4,015	-0.23%
2023/07/21	6.2	2184.68	108	2118.47	2230.00	-101.8	4,046	-2.52%	大賣/鉅額交易
2023/07/20	80	2139.38	26.6	2148.20	2150.00	53.4	4,086	1.31%
2023/07/19	46	2113.26	18	2143.61	2130.00	28	4,098	0.68%
2023/07/18	1.1	1954.25	14	1984.28	1975.00	-12.9	4,130	-0.31%
2023/07/17	6	1951.67	8	1950.63	1925.00	-2	4,132	-0.05%
2023/07/14	12	1967.45	3.1	1967.78	1980.00	9	4,158	0.22%
2023/07/13	25.1	1977.51	22.1	1987.81	1950.00	3	4,183	0.07%
2023/07/11	4	1876.21	3.2	1846.54	1840.00	0.9	4,175	0.02%
2023/07/10	9	1904.99	15	1885.01	1895.00	-6	4,176	-0.14%
2023/07/07	13.1	1868.22	15	1854.07	1860.00	-2	4,198	-0.05%
2023/07/06	17.1	1851.64	15	1844.32	1880.00	2.1	4,261	0.05%
2023/07/05	16	1761.91	7	1785.10	1810.00	9	4,279	0.21%
2023/07/04	4	1878.75	1.1	1924.42	1895.00	2.9	4,223	0.07%
2023/07/03	6.1	1855.49	7	1867.85	1890.00	-0.9	4,217	-0.02%
2023/06/30	2	1797.51	2	1795.00	1795.00	0	4,216	0.00%
2023/06/29	2	1799.99	4	1778.75	1805.00	-2	4,226	-0.05%
2023/06/28	2	1754.98	6	1792.50	1730.00	-4	4,277	-0.09%
2023/06/27	9	1803.89	9	1823.89	1750.00	0	4,293	0.00%
2023/06/26	0	0.00	0	1801.88	1835.00	0	4,299	0.00%
2023/06/21	3	1783.35	0.2	1790.00	1810.00	2.8	4,342	0.06%
2023/06/20	1	1855.00	1	1845.00	1845.00	0	4,367	0.00%
2023/06/19	3	1836.67	1.1	1847.78	1835.00	1.9	4,403	0.04%
2023/06/16	3.2	1829.53	1	1830.00	1840.00	2.2	4,484	0.05%
2023/06/15	4	1792.50	1	1800.00	1800.00	3	4,515	0.07%
2023/06/14	1	1755.05	0.1	1745.00	1760.00	0.9	4,627	0.02%
2023/06/13	3.2	1748.59	7	1741.39	1775.00	-3.8	4,776	-0.08%
2023/06/12	2	1632.50	6.1	1635.74	1650.00	-4.1	4,817	-0.09%
2023/06/09	7.1	1610.35	10	1634.51	1585.00	-2.9	4,856	-0.06%
2023/06/08	16.1	1601.19	3	1608.33	1560.00	13.1	4,887	0.27%
2023/06/07	5	1637.00	5	1648.00	1670.00	0	4,866	0.00%
2023/06/06	4	1576.22	4	1585.00	1620.00	0	4,900	0.00%
2023/06/05	5	1648.97	1	1670.00	1645.00	4	4,953	0.08%
2023/06/02	5	1668.07	6	1660.85	1655.00	-1	4,948	-0.02%
2023/06/01	1	1660.00	1	1685.00	1700.00	0	4,959	0.00%
2023/05/31	4	1650.00	1	1665.00	1655.00	3	5,027	0.06%
2023/05/30	2	1670.00	3.1	1680.60	1685.00	-1.1	5,072	-0.02%
2023/05/29	5.1	1654.29	15	1624.34	1660.00	-9.9	5,140	-0.19%
2023/05/26	6	1548.32	7.3	1564.11	1510.00	-1.3	5,143	-0.02%
2023/05/25	9.2	1590.08	18.1	1595.32	1560.00	-8.9	5,181	-0.17%
2023/05/24	6.2	1535.54	4.1	1544.36	1540.00	2.1	5,127	0.04%
2023/05/23	17	1581.79	9	1580.56	1580.00	8	5,123	0.16%
2023/05/22	6.1	1560.20	1.1	1541.82	1525.00	5	5,086	0.10%
2023/05/19	13.1	1538.08	14	1508.57	1565.00	-0.9	5,110	-0.02%
2023/05/18	4	1455.00	6	1455.83	1440.00	-2	5,090	-0.04%
2023/05/17	1	1425.00	6.1	1437.90	1445.00	-5.1	5,102	-0.10%
2023/05/16	13.1	1392.92	15	1394.33	1410.00	-1.9	5,157	-0.04%
2023/05/15	0	0.00	2	1337.50	1350.00	-2	5,138	-0.04%
2023/05/12	4	1327.50	7	1350.00	1355.00	-3	5,177	-0.06%
2023/05/11	9	1318.89	2.1	1313.57	1305.00	6.9	5,183	0.13%
2023/05/10	10	1310.50	23	1321.30	1345.00	-13	5,249	-0.25%
2023/05/09	6	1264.20	2	1267.17	1275.00	4	5,173	0.08%
2023/05/08	12.1	1283.55	19	1307.90	1260.00	-6.9	5,186	-0.13%
2023/05/05	7	1252.86	3.1	1257.58	1260.00	3.9	5,200	0.07%
2023/05/04	9.1	1231.81	5	1246.00	1225.00	4.1	5,260	0.08%
2023/05/03	4	1228.75	2.1	1237.86	1230.00	1.9	5,280	0.04%
2023/05/02	3.1	1265.32	16	1255.00	1260.00	-12.9	5,289	-0.24%
2023/04/28	5	1198.00	2	1207.50	1185.00	3	5,288	0.06%
2023/04/27	6	1208.33	11	1208.18	1215.00	-5	5,255	-0.10%
2023/04/26	3	1151.67	11	1157.73	1170.00	-8	5,203	-0.15%
2023/04/25	2	1155.00	1	1135.00	1135.00	1	5,175	0.02%
2023/04/21	13	1226.53	13.1	1216.09	1195.00	-0.1	5,136	0.00%
2023/04/20	5.1	1322.06	12	1321.25	1315.00	-6.9	5,067	-0.14%
2023/04/19	12	1295.42	8	1306.25	1295.00	4	5,100	0.08%
2023/04/18	6	1294.18	11	1281.36	1280.00	-5	5,111	-0.10%
2023/04/17	0	0.00	0.1	1340.00	1340.00	-0.1	5,140	0.00%
2023/04/14	3.1	1352.97	6	1327.50	1360.00	-2.9	5,198	-0.06%
2023/04/13	0	0.00	5	1310.02	1290.00	-5	5,237	-0.10%
2023/04/12	5.1	1316.04	1.1	1339.43	1340.00	4	5,269	0.08%
2023/04/11	2.1	1345.29	6	1349.87	1345.00	-4	5,263	-0.08%
2023/04/10	8	1311.25	13.1	1304.28	1315.00	-5.1	5,250	-0.10%
2023/04/07	5.1	1232.28	10	1244.00	1250.00	-4.9	5,237	-0.09%
2023/04/06	4	1211.24	0.1	1210.00	1210.00	3.9	5,250	0.07%
2023/03/31	5.1	1254.00	3	1231.67	1240.00	2.1	5,259	0.04%
2023/03/30	4	1210.00	1	1225.04	1180.00	3	5,275	0.06%
2023/03/29	5	1170.01	4	1177.57	1210.00	1	5,295	0.02%
2023/03/28	26	1225.39	6.1	1228.73	1215.00	19.9	5,317	0.37%
2023/03/27	4.1	1262.67	5	1267.00	1260.00	-0.9	5,307	-0.02%
2023/03/24	16	1266.56	8	1262.50	1255.00	8	5,311	0.15%
2023/03/23	2	1300.00	43	1290.23	1305.00	-41	5,301	-0.77%
2023/03/22	4	1295.00	30	1286.00	1305.00	-26	5,301	-0.49%
2023/03/21	5	1254.00	22	1269.55	1290.00	-17	5,287	-0.32%
2023/03/20	11	1212.73	4	1221.25	1245.00	7	5,243	0.13%
2023/03/17	10	1189.00	11.1	1209.55	1205.00	-1.1	5,268	-0.02%
2023/03/16	5	1079.00	35	1099.71	1125.00	-30	5,121	-0.59%
2023/03/15	10	1031.50	13	1044.62	1025.00	-3	5,011	-0.06%
2023/03/14	7.1	1002.93	8	1014.38	989.00	-0.9	4,940	-0.02%
2023/03/13	51	986.53	0	0.00	998.00	51	4,894	1.04%
2023/03/10	4	1003.50	0.1	1010.00	998.00	3.9	4,852	0.08%
2023/03/09	11	1028.63	16	1028.74	1030.00	-5	4,901	-0.10%
2023/03/08	3.1	998.35	6	1002.83	1000.00	-2.9	4,905	-0.06%
2023/03/07	0	0.00	0.1	957.00	957.00	-0.1	4,835	0.00%
2023/03/06	7.1	958.94	4.1	969.68	957.00	3	4,850	0.06%
2023/03/03	39.1	1008.33	8	972.25	968.00	31.1	4,851	0.64%
2023/03/02	7	1014.29	13.1	1016.26	1005.00	-6.1	4,837	-0.13%
2023/03/01	11.1	1019.20	10	999.10	1035.00	1.1	4,831	0.02%
2023/02/24	10	973.50	17.1	966.79	944.00	-7.1	4,792	-0.15%
2023/02/23	15.1	941.62	13	957.16	958.00	2.1	4,752	0.04%
2023/02/22	6	910.83	3	906.00	900.00	3	4,708	0.06%
2023/02/21	2	932.50	1.1	937.64	940.00	0.9	4,697	0.02%
2023/02/20	6.1	946.25	0	0.00	927.00	6.1	4,755	0.13%
2023/02/17	5	934.20	19.1	933.30	929.00	-14.1	4,821	-0.29%
2023/02/16	2	959.00	7.2	957.56	961.00	-5.2	4,823	-0.11%
2023/02/15	5.1	916.88	2	913.50	920.00	3.1	4,888	0.06%
2023/02/14	7.2	922.15	4.1	923.12	912.00	3.1	4,929	0.06%
2023/02/13	2.1	994.03	1	959.00	959.00	1.1	4,931	0.02%
2023/02/09	11	1004.91	3	1011.67	1005.00	8	5,114	0.16%
2023/02/08	5	1002.60	8.1	991.73	998.00	-3.1	5,177	-0.06%
2023/02/07	2.1	934.86	1	951.99	949.00	1.1	5,202	0.02%
2023/02/06	4	923.25	0.1	916.00	933.00	3.9	5,249	0.07%
2023/02/03	2.1	939.89	1.2	941.74	943.00	0.9	5,340	0.02%
2023/02/02	4.1	925.98	8.1	904.72	926.00	-4	5,386	-0.07%
2023/02/01	0.1	871.00	42	884.78	888.00	-41.9	5,530	-0.76%
2023/01/31	4	856.49	36	843.03	843.00	-32	5,669	-0.56%
2023/01/30	10	873.70	11.2	885.05	864.00	-1.2	5,770	-0.02%
2023/01/17	1	858.96	2	854.50	846.00	-1	5,859	-0.02%
2023/01/16	8	857.88	7	854.43	862.00	1	5,979	0.02%
2023/01/13	4	847.00	5	852.60	837.00	-1	6,083	-0.02%
2023/01/11	1	831.00	24	826.93	833.00	-23	6,322	-0.36%
2023/01/10	2.1	857.89	1.1	841.79	851.00	1	6,424	0.02%
2023/01/09	4.2	854.09	33	862.82	854.00	-28.8	6,533	-0.44%
2023/01/06	6	834.17	1	845.00	837.00	5	6,606	0.08%
2023/01/05	10	883.29	6.1	885.66	857.00	3.9	6,725	0.06%
2023/01/04	10	871.30	4	861.75	879.00	6	6,683	0.09%
2023/01/03	4	841.79	14	812.93	855.00	-10	6,597	-0.15%
2022/12/30	2.1	784.60	2	784.00	788.00	0.1	6,665	0.00%
2022/12/29	13	767.38	2	749.00	769.00	11	6,707	0.16%
2022/12/28	1	752.93	0	0.00	750.00	1	6,816	0.01%
2022/12/27	5	778.41	5	788.00	780.00	0	6,789	0.00%
2022/12/26	6	785.82	5	782.00	781.00	1	6,824	0.02%
2022/12/23	10	797.01	5.1	807.80	803.00	4.9	6,882	0.07%
2022/12/22	0.1	828.00	0	0.00	814.00	0.1	6,943	0.00%
2022/12/21	2	823.47	8	817.13	809.00	-6	6,998	-0.09%
2022/12/20	10.1	850.15	2	865.00	823.00	8.1	7,025	0.11%
2022/12/19	2	875.00	1	870.00	885.00	1	7,004	0.01%
2022/12/15	6	881.01	2	893.06	885.00	4	7,139	0.06%
2022/12/14	4	892.00	4	890.76	911.00	0	7,108	0.00%
2022/12/13	8	881.88	9	890.67	865.00	-1	7,085	-0.01%
2022/12/12	2	903.00	3.1	889.90	879.00	-1.1	7,073	-0.02%
2022/12/09	5	911.00	7	919.14	915.00	-2	7,090	-0.03%
2022/12/08	1.1	864.33	0	0.00	878.00	1.1	7,048	0.02%
2022/12/07	2	874.00	19	872.74	858.00	-17	7,064	-0.24%
2022/12/06	3	908.33	1	908.00	894.00	2	7,035	0.03%
2022/12/05	4	910.50	4.1	917.63	909.00	-0.1	7,096	0.00%
2022/12/02	21.1	908.36	5.1	913.11	913.00	16.1	7,137	0.22%
2022/12/01	4	946.75	6.1	930.62	895.00	-2.1	7,173	-0.03%
2022/11/30	4.1	920.68	2	934.50	927.00	2.1	7,136	0.03%
2022/11/29	4	893.75	3.1	891.49	902.00	0.9	7,167	0.01%
2022/11/28	1.1	893.27	2	890.50	890.00	-0.9	7,272	-0.01%
2022/11/25	8	891.62	6.1	885.95	883.00	1.9	7,324	0.03%
2022/11/24	5	910.00	8.2	907.07	916.00	-3.2	7,308	-0.04%
2022/11/23	2.1	884.24	9	884.58	879.00	-6.9	7,304	-0.10%
2022/11/22	13	876.59	7.2	881.40	862.00	5.8	7,350	0.08%
2022/11/21	8.1	892.54	9	895.78	890.00	-0.9	7,340	-0.01%
2022/11/18	4	874.75	7.1	887.41	875.00	-3.1	7,386	-0.04%
2022/11/17	6.1	873.61	8	875.00	882.00	-1.9	7,354	-0.03%
2022/11/16	7	851.71	16	855.81	860.00	-9	7,333	-0.12%
2022/11/15	4	838.25	6.1	835.03	843.00	-2.1	7,287	-0.03%
2022/11/14	8.1	834.10	9	829.00	830.00	-0.9	7,262	-0.01%
2022/11/11	12	847.83	12.2	846.67	823.00	-0.2	7,296	0.00%
2022/11/10	3.1	804.17	3	804.40	800.00	0.1	7,250	0.00%
2022/11/09	13.1	783.40	91	786.07	790.00	-77.9	7,288	-1.07%
2022/11/08	18	800.00	16.1	810.89	778.00	1.9	7,308	0.03%
2022/11/07	4	758.50	7	758.79	797.00	-3	7,285	-0.04%
2022/11/04	77	716.75	4	719.96	725.00	73	7,232	1.01%
2022/11/03	8.1	685.49	8	688.75	701.00	0.1	7,157	0.00%
2022/11/02	12	673.17	13.1	676.33	678.00	-1.1	7,111	-0.02%
2022/11/01	8.1	671.09	7.1	662.82	676.00	1	7,082	0.01%
2022/10/31	5.1	644.70	4	644.75	649.00	1.1	7,045	0.01%
2022/10/28	2	618.93	4	627.00	626.00	-2	7,066	-0.03%
2022/10/27	14	602.14	20	605.75	619.00	-6	6,921	-0.09%
2022/10/26	5	573.60	6.1	570.18	583.00	-1.1	6,816	-0.02%
2022/10/25	8.1	590.69	5	592.60	580.00	3.1	6,773	0.05%
2022/10/24	8	600.38	2	622.50	597.00	6	6,734	0.09%
2022/10/21	14	648.20	15	644.33	620.00	-1	6,695	-0.01%
2022/10/20	5.1	660.79	6.1	653.63	673.00	-1	6,644	-0.02%
2022/10/19	9.2	689.77	9	686.89	692.00	0.2	6,524	0.00%
2022/10/18	11	674.81	4.1	666.10	671.00	6.9	6,474	0.11%
2022/10/17	11.1	669.68	10	673.90	691.00	1.1	6,434	0.02%
2022/10/14	8	696.75	10	698.70	670.00	-2	6,389	-0.03%
2022/10/13	22	724.32	14	725.57	681.00	8	6,374	0.13%
2022/10/12	15	749.47	15	746.80	746.00	0	6,282	0.00%
2022/10/11	12	828.00	7	828.00	828.00	5	6,364	0.08%
2022/10/07	18	889.37	17.1	892.59	919.00	1	6,508	0.01%
2022/10/06	8.1	876.21	17	888.18	908.00	-8.9	6,492	-0.14%
2022/10/05	17	872.84	118.1	894.56	838.00	-101	6,489	-1.56%	大賣/鉅額交易
2022/10/04	11	881.82	15	891.80	901.00	-4	6,459	-0.06%
2022/10/03	11	848.73	18.1	857.29	857.00	-7.1	6,468	-0.11%
2022/09/30	3.1	825.12	13	857.23	867.00	-9.9	6,491	-0.15%
2022/09/29	4	849.75	4	837.75	823.00	0	6,492	0.00%
2022/09/28	4	839.25	6	826.17	810.00	-2	6,484	-0.03%
2022/09/27	2	878.13	2	875.50	865.00	0	6,510	0.00%
2022/09/26	9	887.67	0	0.00	866.00	9	6,498	0.14%
2022/09/23	3	912.00	3.1	923.21	914.00	-0.1	6,519	0.00%
2022/09/22	6.1	931.72	7	935.57	950.00	-0.9	6,435	-0.01%
2022/09/21	2	903.00	4.1	902.75	900.00	-2.1	6,399	-0.03%
2022/09/20	7	905.03	7	918.29	909.00	0	6,415	0.00%
2022/09/19	13.1	902.52	13.1	918.34	900.00	-0.1	6,440	0.00%
2022/09/16	2.1	949.81	2	957.00	908.00	0.1	6,506	0.00%
2022/09/15	7	962.00	9.4	991.66	944.00	-2.4	6,519	-0.04%
2022/09/14	5.1	954.27	7.1	961.87	953.00	-2	6,562	-0.03%
2022/09/13	7	967.78	7.1	963.83	939.00	-0.1	6,594	0.00%
2022/09/12	80	948.72	3.1	941.48	959.00	77	6,609	1.16%
2022/09/08	4.1	864.51	2	868.04	896.00	2	6,588	0.03%
2022/09/07	1	850.41	1	855.00	846.00	0	6,569	0.00%
2022/09/06	4	856.75	4	859.75	846.00	0	6,531	0.00%
2022/09/05	20	892.80	20.1	919.75	870.00	0	6,550	0.00%
2022/09/02	57	922.19	23	889.61	925.00	34	6,473	0.53%
2022/09/01	18.1	864.89	9	865.77	855.00	9.1	6,366	0.14%
2022/08/31	1	874.00	1	857.00	857.00	0	6,313	0.00%
2022/08/30	7	870.43	6.1	870.66	866.00	0.9	6,301	0.01%
2022/08/29	6.1	850.73	7	839.14	873.00	-0.9	6,231	-0.01%
2022/08/26	4	829.79	6.1	845.76	828.00	-2.1	6,148	-0.03%
2022/08/25	31	837.65	14.1	829.41	841.00	17	6,117	0.28%
2022/08/24	4.1	791.72	8	788.25	793.00	-3.9	6,052	-0.06%
2022/08/23	5	772.77	3	779.00	780.00	2	6,024	0.03%
2022/08/22	30	776.07	6.1	777.89	765.00	24	6,041	0.40%
2022/08/19	16.1	808.63	11	798.48	795.00	5.1	6,031	0.08%
2022/08/18	39	797.64	10	788.10	804.00	29	6,027	0.48%
2022/08/17	15	775.60	17.1	771.69	770.00	-2.1	5,983	-0.04%
2022/08/16	11	778.36	12	779.67	786.00	-1	5,928	-0.02%
2022/08/15	20.1	748.27	16.1	753.20	770.00	4	5,844	0.07%
2022/08/12	24.1	701.85	29.1	703.00	721.00	-5	5,748	-0.09%
2022/08/11	8.1	656.33	55	660.53	667.00	-46.9	5,632	-0.83%
2022/08/10	2	620.00	2	618.00	618.00	0	5,578	0.00%
2022/08/09	14	622.49	9	626.22	636.00	5	5,605	0.09%
2022/08/08	8	634.63	10	629.70	628.00	-2	5,557	-0.04%
2022/08/05	54	643.50	11	646.00	641.00	43	5,553	0.77%
2022/08/04	20	658.80	14	654.21	638.00	6	5,548	0.11%
2022/08/03	14	670.57	24	673.63	678.00	-10	5,441	-0.18%
2022/08/02	8	659.25	49	655.86	669.00	-41	5,410	-0.76%
2022/08/01	16	675.38	15.1	673.34	658.00	0.9	5,356	0.02%
2022/07/29	26.1	708.07	14	704.36	706.00	12.1	5,317	0.23%
2022/07/28	10	683.90	16	682.19	676.00	-6	5,253	-0.11%
2022/07/27	10	668.80	10	670.30	681.00	0	5,192	0.00%
2022/07/26	5	670.00	20	665.60	665.00	-15	5,183	-0.29%
2022/07/25	5	659.00	33.1	671.82	677.00	-28.1	5,188	-0.54%
2022/07/22	56.1	681.17	49	678.14	678.00	7.1	5,177	0.14%
2022/07/21	25	677.04	25.1	677.67	691.00	-0.1	5,119	0.00%
2022/07/20	14.1	669.78	11	675.00	661.00	3.1	5,057	0.06%
2022/07/19	67	639.63	2.1	637.76	636.00	64.9	4,978	1.30%
2022/07/18	12.1	642.85	19	642.21	655.00	-6.9	4,954	-0.14%
2022/07/15	19	586.16	20	585.80	600.00	-1	4,841	-0.02%
2022/07/14	17	568.53	11	567.55	585.00	6	4,718	0.13%
2022/07/13	11	576.00	10	581.60	562.00	1	4,602	0.02%
2022/07/12	11	572.45	988	573.02	568.00	-977	4,518	-21.62%	大賣/鉅額交易
2022/07/11	14	618.43	7	625.43	609.00	7	4,440	0.16%
2022/07/08	67	643.84	37	635.46	637.00	30	4,397	0.68%
2022/07/07	32	632.63	10	631.40	654.00	22	4,346	0.51%
2022/07/06	4	624.75	20	627.40	608.00	-16	4,288	-0.37%
2022/07/05	12.1	659.79	3	685.67	633.00	9.1	4,218	0.21%
2022/07/04	5	649.20	6	650.50	663.00	-1	4,105	-0.02%
2022/07/01	6	672.50	6	654.83	639.00	0	4,057	0.00%
2022/06/30	5	701.80	2	699.00	694.00	3	3,952	0.08%
2022/06/29	3	721.33	5	713.80	731.00	-2	3,905	-0.05%
2022/06/28	3	722.74	0	0.00	721.00	3	3,877	0.08%
2022/06/27	6	754.17	7	755.29	754.00	-1	3,852	-0.03%
2022/06/24	19.1	694.08	14	708.29	713.00	5.1	3,822	0.13%
2022/06/23	9	682.78	12	680.25	691.00	-3	3,741	-0.08%
2022/06/22	10	679.00	20	665.80	667.00	-10	3,694	-0.27%
2022/06/21	11	707.18	818	706.33	709.00	-807	3,611	-22.35%	大賣/鉅額交易
2022/06/20	1	712.00	20	734.45	708.00	-19	3,558	-0.53%
2022/06/17	4	742.25	21	738.10	736.00	-17	3,558	-0.48%
2022/06/16	6	786.34	8	795.63	764.00	-2	3,514	-0.06%
2022/06/15	1	806.10	19	812.42	789.00	-18	3,508	-0.51%
2022/06/14	4	796.54	55	794.56	803.00	-51	3,529	-1.44%
2022/06/13	8	820.14	3	819.00	819.00	5	3,571	0.14%
2022/06/10	14	832.14	32	815.78	847.00	-18	3,561	-0.51%
2022/06/09	34.1	838.68	13	842.23	835.00	21.1	3,533	0.60%
2022/06/08	3	885.67	2	884.50	864.00	1	3,515	0.03%
2022/06/07	1	870.00	2	871.00	878.00	-1	3,508	-0.03%
2022/06/06	12	877.14	2	881.00	868.00	10	3,535	0.28%
2022/06/02	5	908.40	4	900.75	878.00	1	3,536	0.03%
2022/06/01	6	933.33	5	944.00	924.00	1	3,503	0.03%
2022/05/31	3	927.67	1	932.80	935.00	2	3,482	0.06%
2022/05/30	5	915.40	5	926.00	927.00	0	3,485	0.00%
2022/05/27	5	852.00	3	855.00	853.00	2	3,434	0.06%
2022/05/26	3	861.33	3	853.00	828.00	0	3,413	0.00%
2022/05/25	2	882.50	2	910.00	893.00	0	3,349	0.00%
2022/05/24	6	940.33	3	906.67	902.00	3	3,300	0.09%
2022/05/23	17	971.12	1	951.00	943.00	16	3,259	0.49%
2022/05/20	3	961.00	8	959.75	950.00	-5	3,224	-0.16%
2022/05/19	3	932.00	2	930.00	962.00	1	3,196	0.03%
2022/05/18	8	942.88	6	944.17	949.00	2	3,164	0.06%
2022/05/17	48	947.25	2	945.00	949.00	46	3,136	1.47%
2022/05/16	4	935.50	2	904.50	898.00	2	3,106	0.06%
2022/05/13	5	920.80	1	926.00	911.00	4	3,084	0.13%
2022/05/12	6	953.00	11	951.09	938.00	-5	3,035	-0.16%
2022/05/11	2	914.00	2	926.00	922.00	0	2,968	0.00%
2022/05/10	1	856.00	1	863.00	906.00	0	2,999	0.00%
2022/05/09	2	869.50	3	862.33	866.00	-1	2,981	-0.03%
2022/05/06	16	899.06	8	890.00	870.00	8	2,966	0.27%
2022/05/05	10	960.30	7	961.86	945.00	3	2,930	0.10%
2022/05/04	10	941.90	5	931.80	922.00	5	2,892	0.17%
2022/05/03	21	918.52	16	926.75	948.00	5	2,851	0.18%
2022/04/29	10	885.70	8	885.75	886.00	2	2,788	0.07%
2022/04/28	7	858.14	8	859.63	862.00	-1	2,746	-0.04%
2022/04/27	7	794.00	5	786.80	849.00	2	2,701	0.07%
2022/04/26	2	817.50	2	820.50	801.00	0	2,658	0.00%
2022/04/25	2	806.00	7	813.29	821.00	-5	2,645	-0.19%
2022/04/22	1	885.00	0	0.00	859.00	1	2,602	0.04%
2022/04/21	3	963.33	1	963.00	939.00	2	2,549	0.08%
2022/04/20	1	975.00	2	967.50	960.00	-1	2,535	-0.04%
2022/04/19	0	0.00	1	980.00	960.00	-1	2,531	-0.04%
2022/04/18	2	935.50	1	940.00	941.00	1	2,531	0.04%
2022/04/15	1	930.00	0	0.00	925.00	1	2,511	0.04%
2022/04/14	1	1000.00	3	997.00	981.00	-2	2,482	-0.08%
2022/04/13	6	956.53	3	965.00	984.00	3	2,466	0.12%
2022/04/12	3	945.04	2	951.00	920.00	1	2,438	0.04%
2022/04/11	1	993.00	1	960.00	954.00	0	2,399	0.00%
2022/04/08	7	1040.00	3	1033.33	1000.00	4	2,378	0.17%
2022/04/07	4	1085.00	2	1140.00	1060.00	2	2,361	0.08%
2022/04/06	1	1125.00	0	0.00	1100.00	1	2,343	0.04%
2022/04/01	1	1105.00	4	1126.25	1110.00	-3	2,342	-0.13%
2022/03/31	3	1098.33	9	1095.00	1100.00	-6	2,338	-0.26%
2022/03/30	6	1116.67	2	1120.00	1090.00	4	2,336	0.17%
2022/03/29	21	1110.00	5	1082.00	1095.00	16	2,321	0.69%
2022/03/28	1	1065.00	1	1060.00	1085.00	0	2,294	0.00%
2022/03/25	4	1047.50	6	1057.50	1065.00	-2	2,275	-0.09%
2022/03/24	3	1013.33	2	1010.00	1035.00	1	2,237	0.04%
2022/03/23	3	995.67	6	1003.50	1005.00	-3	2,234	-0.13%
2022/03/22	4	968.25	7	970.86	970.00	-3	2,230	-0.13%
2022/03/21	1	915.00	4	933.25	948.00	-3	2,200	-0.14%
2022/03/18	12	926.42	7	937.00	920.00	5	2,195	0.23%
2022/03/17	9	989.67	4	991.00	986.00	5	2,142	0.23%
2022/03/16	15	916.23	13	905.31	908.00	2	2,064	0.10%
2022/03/15	4	977.00	6	1001.83	972.00	-2	1,938	-0.10%
2022/03/14	4	1083.75	2	1075.00	1080.00	2	1,917	0.10%
2022/03/11	17	1075.00	13	1068.08	1090.00	4	1,914	0.21%
2022/03/10	2	1040.00	4	1071.25	1080.00	-2	1,891	-0.11%
2022/03/09	9	1042.22	7	1003.14	983.00	2	1,869	0.11%
2022/03/08	2	1080.00	2	1084.93	1030.00	0	1,839	0.00%
2022/03/07	14	1136.43	10	1110.00	1100.00	4	1,816	0.22%
2022/03/04	4	1198.75	9	1208.33	1220.00	-5	1,837	-0.27%
2022/03/03	5	1195.00	2	1205.00	1190.00	3	1,852	0.16%
2022/03/02	6	1159.17	6	1162.50	1175.00	0	1,904	0.00%
2022/03/01	1	1095.00	4	1146.25	1140.00	-3	1,875	-0.16%
2022/02/24	2	1070.00	4	1045.00	1055.00	-2	1,869	-0.11%
2022/02/23	2	1080.00	6	1081.67	1070.00	-4	1,865	-0.21%
2022/02/22	8	1087.50	8	1070.00	1070.00	0	1,864	0.00%
2022/02/21	3	1138.33	1	1130.00	1125.00	2	1,856	0.11%
2022/02/18	4	1146.25	1	1160.00	1150.00	3	1,863	0.16%
2022/02/17	7	1156.43	1	1165.00	1155.00	6	1,862	0.32%
2022/02/16	7	1165.00	10	1152.00	1165.00	-3	1,847	-0.16%
2022/02/15	8	1095.00	3	1070.00	1060.00	5	1,830	0.27%
2022/02/14	1	1070.00	9	1076.11	1085.00	-8	1,818	-0.44%
2022/02/11	6	1132.50	6	1146.67	1160.00	0	1,809	0.00%
2022/02/10	23	1089.13	18	1100.00	1100.00	5	1,794	0.28%
2022/02/09	5	1017.00	8	1058.13	1075.00	-3	1,728	-0.17%
2022/02/07	2	921.50	2	935.00	950.00	0	1,708	0.00%
2022/01/25	0	0.00	6	920.50	899.00	-6	1,738	-0.35%
2022/01/24	6	914.83	0	0.00	911.00	6	1,750	0.34%
2022/01/21	2	931.00	2	953.00	921.00	0	1,751	0.00%
2022/01/20	9	955.11	12	939.33	976.00	-3	1,753	-0.17%
2022/01/19	10	946.80	5	937.60	928.00	5	1,766	0.28%
2022/01/18	8	971.38	1	990.00	968.00	7	1,772	0.39%
2022/01/17	4	929.25	0	0.00	943.00	4	1,784	0.22%
2022/01/13	1	932.00	1	927.00	930.00	0	1,922	0.00%
2022/01/12	1	932.00	1	942.00	925.00	0	1,948	0.00%
2022/01/11	0	0.00	0.1	903.00	898.00	-0.1	1,992	0.00%
2022/01/06	3	963.33	1	945.00	944.00	2	2,155	0.09%
2022/01/05	1	983.00	2	990.00	982.00	-1	2,188	-0.05%
2022/01/04	1	975.00	0	0.00	979.00	1	2,201	0.05%
2021/12/27	1	1000.00	2	1012.50	1025.00	-1	2,663	-0.04%
2021/12/24	1	1035.00	1	995.00	991.00	0	2,724	0.00%
2021/12/22	0	0.00	1	1005.00	1010.00	-1	2,801	-0.04%
2021/12/17	1	970.00	1	980.00	961.00	0	2,854	0.00%
2021/12/16	5	972.20	4	956.25	955.00	1	2,901	0.03%
2021/12/15	2	976.50	1	987.00	984.00	1	2,903	0.03%
2021/12/14	3	971.67	1	946.00	929.00	2	2,903	0.07%
2021/12/13	0	0.00	31	994.10	1015.00	-31	2,926	-1.06%
2021/12/10	4	983.00	0	0.00	979.00	4	2,944	0.14%
2021/12/09	2	1005.00	7	1001.43	993.00	-5	2,978	-0.17%
2021/12/08	5	992.80	4	1035.00	991.00	1	3,043	0.03%
2021/12/07	5	1008.00	2	1042.50	1005.00	3	3,111	0.10%
2021/12/06	1	1000.00	0	0.00	1005.00	1	3,137	0.03%
2021/12/02	0	0.00	4	1015.00	1015.00	-4	3,249	-0.12%
2021/12/01	5	988.60	1	990.00	990.00	4	3,274	0.12%
2021/11/30	6	984.67	6	1019.17	1020.00	0	3,294	0.00%
2021/11/29	7	965.86	19	977.32	1010.00	-12	3,321	-0.36%
2021/11/26	45	931.16	35	935.43	941.00	10	3,349	0.30%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	1	1105.00	1	1130.00	1095.00	0	3,355	0.00%
2021/11/23	3	1130.00	3	1110.00	1115.00	0	3,362	0.00%
2021/11/22	3	1145.00	24	1154.38	1145.00	-21	3,390	-0.62%
2021/11/19	3	1201.67	3	1230.00	1160.00	0	3,436	0.00%
2021/11/18	1	1180.00	0	1180.00	1175.00	1	3,506	0.03%
2021/11/17	3	1198.33	0	1200.00	1190.00	3	3,555	0.08%
2021/11/16	3	1231.73	2	1227.50	1220.00	1	3,566	0.03%
2021/11/15	8	1246.25	1	1245.00	1235.00	7	3,584	0.20%
2021/11/12	6	1275.00	10	1281.00	1265.00	-4	3,634	-0.11%
2021/11/11	0	1225.00	2	1215.00	1220.00	-2	3,633	-0.06%
2021/11/10	4	1187.50	5	1194.00	1220.00	-1	3,658	-0.03%
2021/11/09	5	1213.00	9	1218.89	1190.00	-4	3,675	-0.11%
2021/11/08	2	1200.00	2	1200.00	1200.00	0	3,687	0.00%
2021/11/05	0	0.00	3	1220.00	1235.00	-3	3,721	-0.08%
2021/11/04	5	1181.00	1	1170.00	1160.00	4	3,708	0.11%
2021/11/03	2	1120.00	2	1172.50	1205.00	0	3,709	0.00%
2021/11/02	10	1170.00	2	1147.50	1170.00	8	3,728	0.21%
2021/11/01	1	1130.00	2	1105.00	1130.00	-1	3,695	-0.03%
2021/10/29	0	0.00	5	1004.00	1030.00	-5	3,677	-0.14%
2021/10/28	9	1002.67	2	996.50	989.00	7	3,670	0.19%
2021/10/27	3	999.67	4	1008.75	1050.00	-1	3,667	-0.03%
2021/10/26	1	986.00	6	1001.67	986.00	-5	3,659	-0.14%
2021/10/25	7	986.29	0	0.00	978.00	7	3,652	0.19%
2021/10/22	13	985.15	13.5	990.41	996.00	-0.5	3,664	-0.01%
2021/10/21	20	959.52	26	979.92	983.00	-6	3,652	-0.16%
2021/10/20	5	920.20	7	918.43	915.00	-2	3,558	-0.06%
2021/10/19	14	929.79	13	933.23	920.00	1	3,557	0.03%
2021/10/18	3	893.67	4	909.00	932.00	-1	3,555	-0.03%
2021/10/15	8	909.38	6	905.00	888.00	2	3,563	0.06%
2021/10/14	4	869.75	3	889.67	890.00	1	3,512	0.03%
2021/10/13	2	892.00	6	879.67	888.00	-4	3,460	-0.12%
2021/10/12	3	905.67	0	0.00	888.00	3	3,475	0.09%
2021/10/08	3	943.00	4	918.25	938.00	-1	3,541	-0.03%
2021/10/07	5	923.00	6	926.17	929.00	-1	3,495	-0.03%
2021/10/06	22	905.59	22	897.32	877.00	0	3,432	0.00%
2021/10/05	6	811.33	3	837.33	867.00	3	3,351	0.09%
2021/10/04	3	845.33	3	839.65	801.00	0	3,263	0.00%
2021/10/01	21	891.19	8	883.13	890.00	13	3,213	0.40%
2021/09/30	4	912.50	9	893.37	928.00	-5	3,169	-0.16%
2021/09/29	3	851.67	2	862.74	844.00	1	3,122	0.03%
2021/09/27	1	901.00	2	892.50	902.00	-1	3,126	-0.03%
2021/09/24	2	893.00	23	892.26	895.00	-21	3,142	-0.67%
2021/09/23	4	879.50	4	887.75	898.00	0	3,127	0.00%
2021/09/22	3	850.00	3	854.67	857.00	0	3,101	0.00%
2021/09/17	2	841.50	1	850.00	847.00	1	3,110	0.03%
2021/09/16	2	832.57	1	828.00	840.00	1	3,134	0.03%
2021/09/15	3	806.33	3	808.00	827.00	0	3,161	0.00%
2021/09/14	4	810.00	2	819.50	800.00	2	3,257	0.06%
2021/09/13	13	800.85	1	827.00	802.00	12	3,276	0.37%
2021/09/10	2	816.00	13	792.69	819.00	-11	3,294	-0.33%
2021/09/09	1	760.00	3.1	751.95	745.00	-2.1	3,339	-0.06%
2021/09/08	0	781.00	0	0.00	781.00	0	3,350	0.00%
2021/09/07	2	783.00	3	766.00	764.00	-1	3,389	-0.03%
2021/09/06	2	750.00	0	0.00	752.00	2	3,414	0.06%
2021/09/03	4	734.75	3	732.33	720.00	1	3,420	0.03%
2021/09/02	5	751.20	4	744.75	730.00	1	3,423	0.03%
2021/09/01	23	721.40	15	736.27	737.00	8	3,437	0.23%
2021/08/31	3.1	693.70	4	694.00	699.00	-1	3,378	-0.03%
2021/08/30	1	667.00	1	673.00	673.00	0	3,370	0.00%
2021/08/27	1	640.00	0	0.00	666.00	1	3,389	0.03%
2021/08/26	7	657.86	2	653.00	652.00	5	3,459	0.14%
2021/08/25	0	0.00	6	679.83	689.00	-6	3,496	-0.17%
2021/08/24	4	666.13	6	663.50	654.00	-2	3,629	-0.05%
2021/08/23	0	0.00	3	633.33	644.00	-3	3,643	-0.08%
2021/08/20	3	566.00	6	563.67	586.00	-3	3,671	-0.08%
2021/08/19	4	559.25	2	568.00	553.00	2	3,709	0.05%
2021/08/18	14	560.00	16	552.63	576.00	-2	3,761	-0.05%
2021/08/17	1	580.00	2	581.00	573.00	-1	3,830	-0.03%
2021/08/16	203	573.38	3	569.00	569.00	200	3,927	5.09%	大買/鉅額交易
2021/08/13	1	587.00	6	602.83	594.00	-5	3,963	-0.13%
2021/08/12	0	0.00	6	593.33	602.00	-6	3,981	-0.15%
2021/08/11	5	572.20	3	585.00	575.00	2	4,010	0.05%
2021/08/10	1	573.00	0	0.00	574.00	1	4,043	0.02%
2021/08/09	250	578.77	1	576.00	575.00	249	4,109	6.06%	大買/鉅額交易
2021/08/06	10	582.80	3	572.00	571.00	7	4,145	0.17%
2021/08/05	2	610.00	1	612.00	608.00	1	4,243	0.02%
2021/08/03	1	626.00	0	0.00	622.00	1	4,419	0.02%
2021/08/02	2	617.50	2.1	622.24	620.00	-0.1	4,412	0.00%
2021/07/30	2	639.00	1	646.00	633.00	1	4,401	0.02%
2021/07/28	5	644.60	1	628.00	645.00	4	4,361	0.09%
2021/07/27	0	0.00	8	700.88	680.00	-8	4,317	-0.19%
2021/07/23	7	677.86	3	680.33	677.00	4	4,269	0.09%
2021/07/22	2.1	690.71	8	696.13	698.00	-5.9	4,257	-0.14%
2021/07/21	8	678.13	9	677.44	672.00	-1	4,206	-0.02%
2021/07/20	7	658.71	0	0.00	647.00	7	4,144	0.17%
2021/07/16	6	678.50	6	680.50	688.00	0	4,116	0.00%
2021/07/15	746	652.58	22	680.64	688.00	724	4,051	17.87%	大買/鉅額交易
2021/07/14	3	641.33	1	643.00	626.00	2	3,993	0.05%
2021/07/13	7	639.86	11	636.18	621.00	-4	4,038	-0.10%
2021/07/12	2	655.00	0	0.00	644.00	2	4,124	0.05%
2021/07/09	5	620.00	4	626.50	630.00	1	4,321	0.02%
2021/07/08	2	619.00	5	629.20	632.00	-3	4,316	-0.07%
2021/07/07	1	616.00	5	624.80	612.00	-4	4,296	-0.09%
2021/07/06	3	631.33	2	646.00	629.00	1	4,265	0.02%
2021/07/05	12	648.58	2	643.50	642.00	10	4,244	0.24%
2021/07/02	1	627.00	3	627.00	629.00	-2	4,226	-0.05%
2021/07/01	1	631.00	7.4	622.00	613.00	-6.4	4,207	-0.15%
2021/06/30	6	620.67	2	618.00	611.00	4	4,179	0.10%
2021/06/29	2	633.00	3	627.00	617.00	-1	4,188	-0.02%
2021/06/28	11	629.45	6	625.00	623.00	5	4,188	0.12%
2021/06/25	5	646.00	13	644.31	639.00	-8	4,166	-0.19%
2021/06/24	4	635.50	0	0.00	638.00	4	4,145	0.10%
2021/06/23	4	624.00	19	623.47	635.00	-15	4,118	-0.36%
2021/06/22	23	594.13	0	0.00	586.00	23	4,021	0.57%
2021/06/21	1	585.00	19.1	585.40	581.00	-18.1	3,998	-0.45%
2021/06/18	6.1	580.97	12	577.75	588.00	-5.9	3,942	-0.15%
2021/06/17	2	552.00	15	561.27	562.00	-13	3,851	-0.34%
2021/06/16	18	559.72	10	560.40	550.00	8	3,827	0.21%
2021/06/15	2	550.50	21	557.38	578.00	-19	3,777	-0.50%
2021/06/11	11	528.27	5	527.40	526.00	6	3,790	0.16%
2021/06/10	4	533.75	3	534.67	538.00	1	3,766	0.03%
2021/06/09	23	544.30	17	544.35	526.00	6	3,747	0.16%
2021/06/08	4	570.25	2	568.00	566.00	2	3,736	0.05%
2021/06/07	15	576.93	5	574.20	568.00	10	3,789	0.26%
2021/06/04	17	560.41	21	563.38	573.00	-4	3,767	-0.11%
2021/06/03	8	565.75	10	570.60	567.00	-2	3,762	-0.05%
2021/06/02	12	565.67	7	570.14	558.00	5	3,728	0.13%
2021/06/01	20	594.10	19	600.26	570.00	1	3,673	0.03%
2021/05/31	11	542.91	8	552.50	583.00	3	3,514	0.09%
2021/05/28	322	514.58	13	514.85	530.00	309	3,455	8.94%	大買/鉅額交易
2021/05/27	18	490.06	20	496.65	499.00	-2	3,407	-0.06%
2021/05/26	6	507.92	4	492.38	490.00	2	3,376	0.06%
2021/05/25	28	503.55	6	508.75	509.00	22	3,318	0.66%
2021/05/24	2	484.00	1	483.00	480.00	1	3,214	0.03%
2021/05/21	4	439.50	8	444.69	454.50	-4	3,124	-0.13%
2021/05/20	6	425.42	7	434.27	413.50	-1	3,087	-0.03%
2021/05/19	14	446.64	5	438.50	440.00	9	3,114	0.29%
2021/05/18	10	438.35	9.2	444.95	454.50	0.8	3,177	0.02%
2021/05/17	7.2	438.67	8	419.89	416.00	-0.8	3,140	-0.03%
2021/05/14	3	458.17	1	458.00	448.50	2	3,092	0.06%
2021/05/13	3	491.50	14.1	500.23	453.50	-11.1	3,071	-0.36%
2021/05/12	3.3	462.87	9	471.89	482.50	-5.7	2,968	-0.19%
2021/05/11	2	447.53	2	437.75	439.00	0	2,908	0.00%
2021/05/10	0	0.00	0.4	424.46	433.00	-0.4	2,898	-0.01%
2021/05/07	0	399.50	0	0.00	399.50	0	2,952	0.00%
2021/05/06	1.1	363.75	0.2	380.00	363.50	1	2,996	0.03%
2021/05/04	0.1	409.00	0	0.00	420.00	0.1	3,077	0.00%
2021/05/03	0.6	447.50	0	0.00	447.50	0.6	3,075	0.02%
2021/04/29	3	515.00	0	0.00	497.00	3	3,077	0.10%
2021/04/27	0	450.00	0.3	432.67	460.00	-0.3	3,082	-0.01%
2021/04/26	0.2	415.00	0	0.00	418.50	0.2	3,077	0.01%
2021/04/23	0.1	412.00	0	0.00	410.00	0.1	3,092	0.00%
2021/04/22	1	496.00	4.6	481.77	442.00	-3.6	3,104	-0.12%
2021/04/21	0.1	487.27	1.5	471.67	490.00	-1.4	3,103	-0.04%
2021/04/20	4	501.00	11.5	508.51	501.00	-7.5	3,111	-0.24%
2021/04/19	7.7	496.93	22	508.24	487.00	-14.3	3,079	-0.46%
2021/04/16	16.6	540.27	38.1	544.49	520.00	-21.5	3,068	-0.70%
2021/04/15	23.1	537.51	120.1	534.42	534.00	-97	3,045	-3.19%	大賣/
2021/04/14	2.1	593.00	9	593.00	593.00	-6.9	2,913	-0.24%
2021/04/13	2	658.00	1	658.00	658.00	1	3,054	0.03%
2021/04/12	1.1	731.00	0	0.00	731.00	1.1	3,230	0.03%
2021/04/09	0.1	812.00	0	0.00	812.00	0.1	3,406	0.00%
2021/04/08	21	908.62	3	910.00	902.00	18	3,445	0.52%
2021/04/07	2	929.00	3	929.33	920.00	-1	3,455	-0.03%
2021/04/06	6	929.67	7	936.42	910.00	-1	3,460	-0.03%
2021/04/01	2	922.00	11	920.27	916.00	-9	3,466	-0.26%
2021/03/31	13	905.08	8	910.38	900.00	5	3,464	0.14%
2021/03/30	13.1	905.42	8	904.38	895.00	5.1	3,456	0.15%
2021/03/29	9.3	911.43	1	905.00	903.00	8.3	3,477	0.24%
2021/03/26	1	940.00	18	931.11	933.00	-17	3,506	-0.48%
2021/03/25	0	0.00	6	889.50	895.00	-6	3,541	-0.17%
2021/03/24	4	881.50	0	0.00	875.00	4	3,588	0.11%
2021/03/22	9	908.22	19	907.68	891.00	-10	3,703	-0.27%
2021/03/19	17	927.53	1	922.00	932.00	16	3,715	0.43%
2021/03/18	9	945.56	61	957.30	950.00	-52	3,725	-1.40%
2021/03/17	72	969.64	108.1	956.45	948.00	-36.1	3,736	-0.97%	大賣/
2021/03/16	31	926.29	20	929.65	914.00	11	3,670	0.30%
2021/03/15	35	938.89	1	936.00	936.00	34	3,691	0.92%
2021/03/12	6	923.50	17	931.76	921.00	-11	3,717	-0.30%
2021/03/11	55	884.35	19.1	857.87	913.00	36	3,704	0.97%
2021/03/10	14	841.71	4	833.00	830.00	10	3,704	0.27%
2021/03/09	17	834.29	17	843.59	845.00	0	3,741	0.00%
2021/03/08	14	869.21	38	876.63	830.00	-24	3,762	-0.64%
2021/03/05	8	818.88	6	841.67	830.00	2	3,769	0.05%
2021/03/04	25.1	839.86	13	840.54	833.00	12.1	3,846	0.31%
2021/03/03	21.1	853.59	13	848.92	848.00	8.1	3,865	0.21%
2021/03/02	14	888.00	5	902.60	877.00	9	3,894	0.23%
2021/02/26	7	886.29	4	885.00	885.00	3	3,930	0.08%
2021/02/25	4	894.50	8	908.88	911.00	-4	3,986	-0.10%
2021/02/24	6	905.33	4	901.00	881.00	2	4,129	0.05%
2021/02/23	8	904.00	6	911.02	925.00	2	4,212	0.05%
2021/02/22	1	955.00	1	925.00	920.00	0	4,241	0.00%
2021/02/19	6.1	912.88	41	987.10	915.00	-35	4,253	-0.82%
2021/02/18	58	969.00	14	940.07	974.00	44	4,309	1.02%
2021/02/05	1	803.00	1	794.00	806.00	0	4,245	0.00%
2021/02/04	2	799.50	3	808.00	785.00	-1	4,287	-0.02%
2021/02/03	0	0.00	6	820.17	818.00	-6	4,383	-0.14%
2021/02/02	5	861.00	27	837.96	826.00	-22	4,551	-0.48%
2021/02/01	1	824.00	0	0.00	836.00	1	4,740	0.02%
2021/01/29	2	859.00	22	849.45	825.00	-20	4,906	-0.41%
2021/01/28	3	855.33	4	860.50	863.00	-1	5,020	-0.02%
2021/01/27	0	0.00	5	833.00	840.00	-5	5,064	-0.10%
2021/01/26	7	835.00	10	869.50	826.00	-3	5,144	-0.06%
2021/01/25	1	890.00	3	889.01	895.00	-2	5,209	-0.04%
2021/01/22	0	0.00	34	900.29	915.00	-34	5,257	-0.65%
2021/01/21	34	891.12	5	895.00	895.00	29	5,351	0.54%
2021/01/20	2	825.00	36	857.22	821.00	-34	5,426	-0.63%
2021/01/19	36	827.92	1	810.00	847.00	35	5,538	0.63%
2021/01/18	10	818.70	0	0.00	809.00	10	5,640	0.18%
2021/01/15	2	789.00	1	755.00	795.00	1	5,700	0.02%
2021/01/11	1	824.00	1	828.00	828.00	0	6,022	0.00%
2021/01/08	2	822.50	2	813.00	800.00	0	6,056	0.00%
2021/01/07	7	776.71	5	760.80	798.00	2	6,050	0.03%
2021/01/06	46	755.85	9	734.89	730.00	37	6,015	0.62%
2021/01/05	21	719.48	24	689.96	726.00	-3	5,979	-0.05%
2021/01/04	81	680.31	57	674.24	683.00	24	5,897	0.41%
2020/12/31	4	625.25	4	625.00	621.00	0	5,860	0.00%
2020/12/30	1	617.00	0	0.00	617.00	1	5,945	0.02%
2020/12/29	2	612.00	54	606.69	608.00	-52	6,017	-0.86%
2020/12/25	1	608.00	0	0.00	609.00	1	6,272	0.02%
2020/12/24	1	614.00	3	616.33	617.00	-2	6,427	-0.03%
2020/12/23	0	0.00	38	598.74	606.00	-38	6,638	-0.57%
2020/12/22	2	632.00	3	630.00	606.00	-1	6,803	-0.01%
2020/12/21	3	637.00	3	639.67	642.00	0	6,861	0.00%
2020/12/18	30	630.70	7	627.29	630.00	23	6,978	0.33%
2020/12/17	2	618.00	2	612.00	613.00	0	6,997	0.00%
2020/12/16	5	628.40	14	609.00	616.00	-9	7,021	-0.13%
2020/12/14	1	609.00	1	606.00	606.00	0	7,294	0.00%
2020/12/11	0	0.00	2	623.00	598.00	-2	7,456	-0.03%
2020/12/09	2	626.00	1	621.00	620.00	1	7,731	0.01%
2020/12/08	40	615.73	4	609.75	617.00	36	7,853	0.46%
2020/12/07	1	614.00	36	595.14	610.00	-35	8,039	-0.44%
2020/12/04	1	607.00	1	624.00	604.00	0	8,276	0.00%
2020/12/03	1	625.00	9	635.33	634.00	-8	8,432	-0.09%
2020/12/02	5	637.60	6	638.00	627.00	-1	8,482	-0.01%
2020/12/01	4	650.25	7	653.14	645.00	-3	8,523	-0.04%
2020/11/30	11	660.45	8	653.75	668.00	3	8,567	0.04%
2020/11/27	0	0.00	1	632.01	635.00	-1	8,538	-0.01%
2020/11/26	2	635.50	0	0.00	635.00	2	8,591	0.02%
2020/11/25	1	635.00	2	646.50	630.00	-1	8,586	-0.01%
2020/11/24	6	662.50	7	659.43	652.00	-1	8,583	-0.01%
2020/11/23	83	649.92	22	657.86	662.00	61	8,548	0.71%
2020/11/20	4	617.78	4	622.50	631.00	0	8,421	0.00%
2020/11/18	3	622.67	0	0.00	613.00	3	8,356	0.04%
2020/11/17	5	620.40	9	619.56	603.00	-4	8,337	-0.05%
2020/11/16	4	595.50	5	598.60	588.00	-1	8,274	-0.01%
2020/11/13	1	577.00	0	0.00	573.00	1	8,258	0.01%
2020/11/12	4.1	599.58	2	588.00	572.00	2.1	8,262	0.02%
2020/11/11	5	592.40	9	587.34	588.00	-4	8,224	-0.05%
2020/11/10	31	596.68	30	590.67	584.00	1	8,162	0.01%
2020/11/09	34	601.03	21	602.29	595.00	13	8,022	0.16%
2020/11/06	26	553.23	34	561.15	580.00	-8	7,850	-0.10%
2020/11/05	15	514.53	31	520.61	528.00	-16	7,695	-0.21%
2020/11/04	23	478.91	8	484.00	481.00	15	7,628	0.20%
2020/11/03	6	476.58	6	474.83	480.50	0	7,586	0.00%
2020/11/02	11	469.23	688	469.64	460.00	-677	7,570	-8.94%	大賣/鉅額交易
2020/10/30	3	501.33	3	493.67	484.50	0	7,546	0.00%
2020/10/29	10	490.75	35	486.49	500.00	-25	7,645	-0.33%
2020/10/28	2	494.00	1	498.50	490.00	1	7,682	0.01%
2020/10/27	2	497.00	1	507.00	507.00	1	7,697	0.01%
2020/10/23	5	526.00	5	528.20	528.00	0	7,590	0.00%
2020/10/22	14	524.36	3	521.67	520.00	11	7,610	0.14%
2020/10/21	7	524.86	4	521.25	523.00	3	7,617	0.04%
2020/10/20	6	498.75	5	501.70	507.00	1	7,622	0.01%
2020/10/19	4	492.25	2	488.25	490.00	2	7,648	0.03%
2020/10/16	9	536.67	8	526.13	500.00	1	7,678	0.01%
2020/10/15	44	539.95	5	544.40	548.00	39	7,642	0.51%
2020/10/14	4	539.50	5	540.00	535.00	-1	7,634	-0.01%
2020/10/13	6	527.83	17	532.94	540.00	-11	7,653	-0.14%
2020/10/12	7	522.43	7	521.29	518.00	0	7,668	0.00%
2020/10/08	11	513.00	10	513.10	515.00	1	7,653	0.01%
2020/10/07	14	495.54	16	498.22	504.00	-2	7,605	-0.03%
2020/10/06	9	488.56	8	489.13	490.50	1	7,494	0.01%
2020/10/05	10	480.50	10	483.25	474.00	0	7,408	0.00%
2020/09/30	4	467.25	38	460.09	487.50	-34	7,285	-0.47%
2020/09/29	11	472.59	6	473.50	471.00	5	7,145	0.07%
2020/09/28	10	471.65	7	471.71	460.00	3	6,975	0.04%
2020/09/25	18	529.81	20	507.28	483.50	-2	6,743	-0.03%
2020/09/24	12	524.08	13	525.62	535.00	-1	6,549	-0.02%
2020/09/23	19	538.00	31	537.13	528.00	-12	6,449	-0.19%
2020/09/22	7	510.86	9	512.11	520.00	-2	6,257	-0.03%
2020/09/21	5	515.81	9	513.89	518.00	-4	6,203	-0.06%
2020/09/18	14	520.71	12	519.33	519.00	2	6,397	0.03%
2020/09/17	124	522.88	25	522.04	517.00	99	6,460	1.53%	大買/
2020/09/16	14	487.86	14	491.57	503.00	0	6,336	0.00%
2020/09/15	24	456.96	16	458.00	458.00	8	6,288	0.13%
2020/09/14	27	435.83	15	440.30	452.00	12	6,172	0.19%
2020/09/11	11	413.95	9	415.78	411.00	2	6,147	0.03%
2020/09/10	17	419.41	12	415.83	415.00	5	6,098	0.08%
2020/09/09	19	411.47	20	413.15	400.50	-1	5,936	-0.02%
2020/09/08	6	471.83	57	472.59	441.50	-51	5,733	-0.89%
2020/09/07	3	518.00	63	504.78	489.00	-60	5,616	-1.07%
2020/09/04	17	553.53	6	560.33	543.00	11	5,559	0.20%
2020/09/03	1	577.00	2	566.50	581.00	-1	5,512	-0.02%
2020/09/02	1	549.00	1	547.00	529.00	0	5,485	0.00%
2020/09/01	4	514.25	92	514.24	541.00	-88	5,474	-1.61%
2020/08/31	1	565.00	0	0.00	527.00	1	5,459	0.02%
2020/08/28	3	567.67	2	554.00	553.00	1	5,613	0.02%
2020/08/27	0	0.00	1	580.00	574.00	-1	5,737	-0.02%
2020/08/26	11	596.82	11	600.09	596.00	0	5,781	0.00%
2020/08/25	3	599.33	2	597.00	597.00	1	5,791	0.02%
2020/08/24	10	592.10	12	598.67	604.00	-2	5,827	-0.03%
2020/08/20	0	591.00	3	602.00	595.00	-3	5,861	-0.05%
2020/08/19	9	663.89	11	665.09	643.00	-2	5,921	-0.03%
2020/08/18	5	651.00	7	658.86	636.00	-2	5,934	-0.03%
2020/08/17	0	0.00	21	677.24	645.00	-21	5,946	-0.35%
2020/08/14	11	659.45	8	622.50	661.00	3	5,974	0.05%
2020/08/13	3	633.00	3	628.00	636.00	0	6,004	0.00%
2020/08/12	4	639.50	3	649.33	610.00	1	6,120	0.02%
2020/08/11	8	671.75	4	669.75	655.00	4	6,234	0.06%
2020/08/10	17	685.76	20	686.25	674.00	-3	6,389	-0.05%
2020/08/07	6	680.50	1	683.00	670.00	5	6,344	0.08%
2020/08/06	5	668.20	11	668.73	691.00	-6	6,358	-0.09%
2020/08/05	10	673.90	9	663.89	666.00	1	6,319	0.02%
2020/08/04	63	665.65	33	661.21	666.00	30	6,270	0.48%
2020/08/03	7	624.43	7	620.43	615.00	0	6,223	0.00%
2020/07/31	16	591.06	15	578.93	599.00	1	6,138	0.02%
2020/07/30	17	564.76	17	557.82	565.00	0	6,113	0.00%
2020/07/29	10	557.60	8	553.50	564.00	2	6,227	0.03%
2020/07/28	12	545.08	4	542.75	536.00	8	6,247	0.13%
2020/07/27	4	555.75	7	555.14	558.00	-3	6,292	-0.05%
2020/07/24	10	551.80	9	557.67	529.00	1	6,301	0.02%
2020/07/23	7	568.43	8	567.13	580.00	-1	6,296	-0.02%
2020/07/22	52	553.90	21	556.10	550.00	31	6,317	0.49%
2020/07/21	8	514.38	23	512.43	519.00	-15	6,240	-0.24%
2020/07/20	10	463.80	103	467.19	472.00	-93	6,286	-1.48%	大賣/
2020/07/17	18	477.83	21.7	478.47	480.00	-3.7	6,315	-0.06%
2020/07/16	11	490.23	2	477.75	490.00	9	6,326	0.14%
2020/07/15	32	531.67	12	543.58	504.00	20	6,262	0.32%
2020/07/14	1	537.00	6	544.50	537.00	-5	6,376	-0.08%
2020/07/13	2	553.00	0	0.00	555.00	2	6,467	0.03%
2020/07/10	5	524.40	1	556.00	522.00	4	6,552	0.06%
2020/07/09	0	0.00	4	585.00	566.00	-4	6,645	-0.06%
2020/07/08	1	575.00	4	561.50	575.00	-3	6,689	-0.04%
2020/07/07	0	0.00	5	552.40	548.00	-5	6,715	-0.07%
2020/07/06	8	553.38	3	548.67	561.00	5	6,756	0.07%
2020/07/03	0	0.00	21	550.81	536.00	-21	6,781	-0.31%
2020/07/02	32	538.19	15	543.53	545.00	17	6,849	0.25%
2020/07/01	3	506.00	1	521.00	510.00	2	6,882	0.03%
2020/06/30	3	476.67	8	481.56	500.00	-5	6,958	-0.07%
2020/06/29	34	531.74	49	540.27	506.00	-15	7,010	-0.21%
2020/06/24	8	505.44	11	510.14	526.00	-3	6,807	-0.04%
2020/06/23	19	464.47	8	466.81	478.50	11	6,754	0.16%
2020/06/22	122	407.52	21	424.12	435.00	101	6,684	1.51%	大買/鉅額交易
2020/06/19	36	394.08	31	391.47	395.50	5	6,643	0.08%
2020/06/18	42	388.88	47	373.99	386.00	-5	6,601	-0.08%
2020/06/17	28	365.32	37	363.99	366.50	-9	6,537	-0.14%
2020/06/16	16	358.00	18	352.14	358.00	-2	6,546	-0.03%
2020/06/15	12	353.83	7	356.50	342.50	5	6,607	0.08%
2020/06/12	9	354.28	20	358.98	361.00	-11	6,644	-0.17%
2020/06/11	15	351.90	27	350.04	351.00	-12	6,711	-0.18%
2020/06/10	14	350.57	4	352.88	352.00	10	6,824	0.15%
2020/06/09	17	352.76	21	355.36	358.00	-4	6,974	-0.06%
2020/06/08	23	350.43	10	347.90	346.00	13	7,141	0.18%
2020/06/05	43	346.78	27	348.39	345.00	16	7,250	0.22%
2020/06/04	28	343.63	16	347.28	340.50	12	7,364	0.16%
2020/06/03	2	321.00	8	320.94	328.00	-6	7,305	-0.08%
2020/06/02	11	308.64	20	309.08	298.50	-9	7,202	-0.12%
2020/06/01	11	302.68	5	302.50	303.50	6	7,299	0.08%
2020/05/29	5	292.40	7	292.64	300.00	-2	7,461	-0.03%
2020/05/28	9	286.89	54	287.87	291.50	-45	7,595	-0.59%
2020/05/27	14	295.36	19	298.00	288.00	-5	7,635	-0.07%
2020/05/26	38	306.61	43	302.05	295.00	-5	7,701	-0.06%
2020/05/25	6	289.08	20	293.70	290.00	-14	7,729	-0.18%
2020/05/22	25	293.82	41	292.94	293.00	-16	7,749	-0.21%
2020/05/21	6	304.33	11	303.36	305.50	-5	7,745	-0.06%
2020/05/20	51	305.59	13	301.65	296.50	38	7,750	0.49%
2020/05/19	13	308.04	15	304.73	309.00	-2	7,751	-0.03%
2020/05/18	34	301.78	36	303.93	295.00	-2	7,643	-0.03%
2020/05/15	34	286.12	28	283.48	297.50	6	7,530	0.08%
2020/05/14	5	273.00	5	275.40	274.00	0	7,452	0.00%
2020/05/13	24	274.06	26	275.60	273.50	-2	7,466	-0.03%
2020/05/12	6	277.50	16	276.41	272.00	-10	7,523	-0.13%
2020/05/11	33	278.39	23	278.30	280.00	10	7,648	0.13%
2020/05/08	5	274.10	35	273.20	272.50	-30	7,805	-0.38%
2020/05/07	11	270.45	10	268.70	271.00	1	7,881	0.01%
2020/05/06	12	271.13	3	266.50	270.50	9	8,012	0.11%
2020/05/05	65	277.72	29	280.74	269.50	36	8,043	0.45%
2020/05/04	22	290.86	68	288.32	288.00	-46	7,950	-0.58%
2020/04/30	27	286.80	18	288.14	294.00	9	7,926	0.11%
2020/04/29	11	274.05	36	272.97	275.00	-25	7,882	-0.32%
2020/04/28	32	255.22	30	254.30	269.00	2	7,854	0.03%
2020/04/27	29	248.26	21	250.31	254.50	8	7,848	0.10%
2020/04/24	20	240.28	7	239.57	241.00	13	7,765	0.17%
2020/04/23	8	244.19	44	243.57	238.50	-36	7,893	-0.46%
2020/04/22	39	243.29	35	243.41	243.50	4	7,952	0.05%
2020/04/21	29	238.10	39	236.90	245.00	-10	8,057	-0.12%
2020/04/20	9	237.44	9	238.50	241.00	0	8,019	0.00%
2020/04/17	43	239.80	30	238.83	238.00	13	8,136	0.16%
2020/04/16	55	224.44	27	225.20	232.50	28	8,010	0.35%
2020/04/15	20	219.85	30	218.93	222.00	-10	7,868	-0.13%
2020/04/14	40	216.33	37	215.74	216.00	3	7,833	0.04%
2020/04/13	24	212.17	24	211.90	209.50	0	7,788	0.00%
2020/04/10	26	211.58	8	211.56	212.50	18	7,776	0.23%
2020/04/09	8	217.69	7.1	217.75	210.00	0.9	7,866	0.01%
2020/04/08	7	219.93	15	219.87	216.00	-8	7,885	-0.10%
2020/04/07	7	218.50	7	219.07	216.00	0	7,911	0.00%
2020/04/06	6	207.42	5	206.60	208.50	1	7,936	0.01%
2020/04/01	30	199.63	26	200.48	202.50	4	8,068	0.05%
2020/03/31	6	200.00	9	199.67	197.00	-3	8,023	-0.04%
2020/03/30	23.1	194.31	19	196.03	200.00	4.1	7,978	0.05%
2020/03/27	120	203.19	34	198.37	196.50	86	7,952	1.08%	大買/
2020/03/26	21	192.05	17	192.09	197.50	4	7,883	0.05%
2020/03/25	4	192.13	14	192.32	192.50	-10	7,787	-0.13%
2020/03/24	2	172.75	8	174.38	176.00	-6	7,729	-0.08%
2020/03/23	9	158.72	8	160.00	160.00	1	7,806	0.01%
2020/03/20	12	159.46	15	160.87	161.50	-3	7,766	-0.04%
2020/03/19	20	154.00	47	148.79	148.50	-27	7,690	-0.35%
2020/03/18	59	173.17	16	173.28	165.00	43	7,666	0.56%
2020/03/17	29	172.81	94	168.48	172.00	-65	7,728	-0.84%
2020/03/16	27	187.04	32	189.73	173.00	-5	7,638	-0.07%
2020/03/13	28	187.93	13	186.73	189.50	15	7,729	0.19%
2020/03/12	29	206.19	41	209.22	196.50	-12	7,678	-0.16%
2020/03/11	32	229.70	38	232.76	217.00	-6	7,746	-0.08%
2020/03/10	21	225.00	27	221.04	234.00	-6	7,635	-0.08%
2020/03/09	41	226.37	53	230.48	216.00	-12	7,504	-0.16%
2020/03/06	21	238.57	42	236.27	240.00	-21	7,450	-0.28%
2020/03/05	73	239.90	43	239.62	235.00	30	7,490	0.40%
2020/03/04	41	232.34	31	231.94	237.00	10	7,378	0.14%
2020/03/03	17	226.50	18	228.86	229.00	-1	7,224	-0.01%
2020/03/02	11	214.36	11	215.09	216.00	0	7,109	0.00%
2020/02/27	45	225.41	23	223.20	218.00	22	7,137	0.31%
2020/02/26	36	225.06	81	228.42	222.50	-45	7,108	-0.63%
2020/02/25	27	218.30	32	218.23	225.00	-5	7,067	-0.07%
2020/02/24	10	215.95	11	216.95	217.50	-1	7,156	-0.01%
2020/02/21	111	224.47	9	224.11	220.00	102	7,224	1.41%	大買/鉅額交易
2020/02/20	13	221.85	18	222.08	224.00	-5	7,269	-0.07%
2020/02/19	15	214.00	37	214.43	216.50	-22	7,370	-0.30%
2020/02/18	16	212.53	20	213.58	208.00	-4	7,523	-0.05%
2020/02/17	10	214.85	62	218.42	213.00	-52	7,510	-0.69%
2020/02/14	29	228.95	13	229.96	226.50	16	7,422	0.22%
2020/02/13	31	231.52	8	231.31	230.50	23	7,499	0.31%
2020/02/12	81	223.28	14	223.86	229.00	67	7,608	0.88%
2020/02/11	28	214.80	25	215.52	224.00	3	7,654	0.04%
2020/02/10	24	202.08	19	202.87	206.00	5	7,536	0.07%
2020/02/07	10	208.75	18	213.92	198.00	-8	7,424	-0.11%
2020/02/06	27	220.15	21	220.36	219.00	6	7,299	0.08%
2020/02/05	11	230.82	42	224.11	220.50	-31	7,258	-0.43%
2020/02/04	16	228.31	18	229.53	231.00	-2	7,322	-0.03%
2020/02/03	14	219.04	21	220.19	228.50	-7	7,304	-0.10%
2020/01/31	17	239.32	16	239.41	230.50	1	7,261	0.01%
2020/01/30	35	241.93	501	241.63	236.00	-466	7,308	-6.38%	大賣/鉅額交易
2020/01/20	24	257.96	43	258.50	253.00	-19	7,303	-0.26%
2020/01/17	56	261.20	30	259.73	255.00	26	7,296	0.36%
2020/01/16	41	250.91	20	251.70	263.50	21	7,239	0.29%
2020/01/15	66	250.84	19	252.37	244.50	47	7,135	0.66%
2020/01/14	4	242.75	5	243.00	244.00	-1	7,017	-0.01%
2020/01/13	13	238.27	13	240.85	242.50	0	7,008	0.00%
2020/01/10	2	230.50	2	223.50	228.00	0	6,924	0.00%
2020/01/09	4	221.63	5	221.20	222.00	-1	6,998	-0.01%
2020/01/08	3	218.17	41	215.63	217.00	-38	7,057	-0.54%
2020/01/07	8	226.44	9	226.39	222.00	-1	7,088	-0.01%
2020/01/06	9	228.67	9	230.72	231.00	0	7,164	0.00%
2020/01/03	133	244.93	132	239.12	229.00	1	7,362	0.01%	大買/大賣/
2020/01/02	6	238.50	7	239.00	241.00	-1	7,315	-0.01%
2019/12/31	13	232.92	9	233.89	234.50	4	7,413	0.05%
2019/12/30	25	234.12	16	234.06	232.00	9	7,685	0.12%
2019/12/27	9	237.83	19	236.39	236.50	-10	7,645	-0.13%
2019/12/26	7	224.14	16	222.94	221.00	-9	7,524	-0.12%
2019/12/25	10	227.00	12	224.63	227.00	-2	7,613	-0.03%
2019/12/24	6	224.42	3	225.17	220.50	3	7,697	0.04%
2019/12/23	1	223.00	1	225.00	223.00	0	7,730	0.00%
2019/12/20	7	231.64	7	231.93	231.00	0	7,791	0.00%
2019/12/19	12	230.96	31	232.66	235.50	-19	7,854	-0.24%
2019/12/18	5	235.60	5	242.40	230.00	0	7,928	0.00%
2019/12/17	5	234.30	4	234.00	233.50	1	8,122	0.01%
2019/12/16	12	236.96	40	233.88	237.50	-28	8,323	-0.34%
2019/12/13	39	233.68	40	239.35	232.50	-1	8,380	-0.01%
2019/12/12	25	244.16	27	246.39	238.50	-2	8,322	-0.02%
2019/12/11	22	244.36	10	245.20	244.00	12	8,172	0.15%
2019/12/10	28	243.70	35	243.90	245.00	-7	8,139	-0.09%
2019/12/09	8	238.25	6	236.58	231.50	2	7,999	0.03%
2019/12/06	22	228.14	25	228.36	238.50	-3	7,877	-0.04%
2019/12/05	23	212.37	23	212.22	217.00	0	7,592	0.00%
2019/12/04	16	210.16	16	209.53	211.50	0	7,566	0.00%
2019/12/03	14	209.86	15	207.97	214.00	-1	7,524	-0.01%
2019/12/02	26	208.40	56	209.30	209.00	-30	7,529	-0.40%
2019/11/29	9	218.22	12	221.58	219.00	-3	7,448	-0.04%
2019/11/28	6	220.75	9	218.33	222.00	-3	7,443	-0.04%
2019/11/27	5	220.80	5	219.80	217.00	0	7,448	0.00%
2019/11/26	6	218.50	11	222.09	220.50	-5	7,509	-0.07%
2019/11/25	1	215.50	4	212.25	214.00	-3	7,467	-0.04%
2019/11/22	6	214.83	6	211.08	206.00	0	7,473	0.00%
2019/11/21	14	217.07	14	212.79	220.00	0	7,488	0.00%
2019/11/20	7	225.57	19	221.68	218.00	-12	7,464	-0.16%
2019/11/19	13	228.31	11	229.82	226.00	2	7,505	0.03%
2019/11/18	14	237.79	26	236.81	237.00	-12	7,470	-0.16%
2019/11/15	11	222.50	18	226.86	234.50	-7	7,392	-0.09%
2019/11/14	9	212.39	11	210.64	213.50	-2	7,268	-0.03%
2019/11/13	29	208.45	9	210.00	214.50	20	7,263	0.28%
2019/11/12	5	207.70	2	211.50	211.00	3	7,246	0.04%
2019/11/11	52	208.28	75	208.02	203.00	-23	7,191	-0.32%
2019/11/08	23	197.22	32	195.34	204.00	-9	7,056	-0.13%
2019/11/07	8	188.13	39	187.04	185.50	-31	6,915	-0.45%
2019/11/06	6	196.25	10	196.25	194.00	-4	6,836	-0.06%
2019/11/05	4	195.38	3	194.00	194.00	1	6,782	0.01%
2019/11/04	4	196.88	9	194.72	194.00	-5	6,765	-0.07%
2019/11/01	19	191.61	15	191.33	197.00	4	6,758	0.06%
2019/10/31	2	187.00	3	192.33	186.50	-1	6,649	-0.02%
2019/10/30	12	190.17	10	189.65	193.00	2	6,609	0.03%
2019/10/29	10	186.05	11	191.59	188.00	-1	6,563	-0.02%
2019/10/28	2	194.00	0	0.00	191.50	2	6,496	0.03%
2019/10/25	3	189.33	2	189.50	186.50	1	6,425	0.02%
2019/10/24	57	188.89	37	190.24	189.00	20	6,417	0.31%
2019/10/23	3	184.33	0	0.00	183.50	3	6,347	0.05%
2019/10/22	5	184.50	10	180.75	184.50	-5	6,410	-0.08%
2019/10/21	4	182.13	3	179.83	178.50	1	6,356	0.02%
2019/10/18	1	176.00	5	179.90	182.00	-4	6,368	-0.06%
2019/10/17	14	175.39	12	175.54	175.00	2	6,337	0.03%
2019/10/16	17	177.06	21	176.19	172.00	-4	6,208	-0.06%
2019/10/15	31	176.24	8	178.38	175.00	23	6,140	0.37%
2019/10/14	14	179.32	117	178.13	180.00	-103	6,098	-1.69%	大賣/鉅額交易
2019/10/09	37	175.03	31	178.48	171.50	6	5,985	0.10%
2019/10/08	2	172.50	3	173.50	173.50	-1	5,831	-0.02%
2019/10/07	46	171.95	9.5	171.79	170.50	36.5	5,845	0.62%
2019/10/04	133.5	170.54	23	167.52	171.00	110.5	5,794	1.91%	大買/鉅額交易
2019/10/03	16	155.47	4	153.63	155.50	12	5,496	0.22%
2019/10/02	13	152.19	6	154.92	155.00	7	5,435	0.13%
2019/10/01	5	152.70	55	152.37	153.00	-50	5,377	-0.93%
2019/09/27	3	156.50	7	158.36	159.50	-4	5,260	-0.08%
2019/09/26	8	157.44	29	155.81	156.50	-21	5,159	-0.41%
2019/09/25	14	159.82	11	159.32	158.50	3	5,119	0.06%
2019/09/24	20	158.60	10	159.80	158.50	10	5,041	0.20%
2019/09/23	21	163.95	17	163.76	164.00	4	5,025	0.08%
2019/09/20	21	156.14	61	159.08	164.00	-40	4,968	-0.81%
2019/09/19	9	146.67	31	149.97	151.00	-22	4,763	-0.46%
2019/09/18	61	139.76	12	138.25	137.50	49	4,589	1.07%
2019/09/17	3	135.33	5	134.80	137.00	-2	4,743	-0.04%
2019/09/16	3	130.83	420	131.10	134.00	-417	4,953	-8.42%	大賣/鉅額交易
2019/09/12	65	132.55	5	132.50	132.50	60	5,000	1.20%
2019/09/11	2	132.25	3	132.83	133.50	-1	4,971	-0.02%
2019/09/09	3	129.33	3	128.83	127.00	0	4,882	0.00%
2019/09/06	1	126.50	19	126.71	128.00	-18	5,078	-0.35%
2019/09/05	2	127.00	1	128.00	125.00	1	5,104	0.02%
2019/09/04	15	127.00	12	125.58	126.50	3	5,375	0.06%
2019/09/03	0	0.00	3	131.67	131.50	-3	5,317	-0.06%
2019/09/02	1	132.50	0	0.00	131.50	1	5,302	0.02%
2019/08/30	14	134.57	8	134.94	137.00	6	5,235	0.11%
2019/08/29	11	134.00	8	136.00	135.00	3	5,186	0.06%
2019/08/28	20	130.50	610	129.19	131.00	-590	5,063	-11.65%	大賣/鉅額交易
2019/08/27	1	136.00	1	131.50	132.50	0	5,017	0.00%
2019/08/26	5	127.30	6	130.25	132.00	-1	4,956	-0.02%
2019/08/23	47	130.52	18	128.86	130.00	29	4,876	0.59%
2019/08/22	2	123.50	9	125.44	128.00	-7	4,881	-0.14%
2019/08/21	106	114.98	119	115.94	118.00	-13	4,868	-0.27%	大買/大賣/
2019/08/20	7	113.07	2	112.50	111.00	5	4,836	0.10%
2019/08/19	41	113.68	25	113.82	114.50	16	4,728	0.34%
2019/08/16	25	103.92	7	104.14	104.50	18	4,642	0.39%
2019/08/15	4	100.28	4	101.50	102.00	0	4,582	0.00%
2019/08/14	9	105.39	2	103.25	102.00	7	4,549	0.15%
2019/08/13	8	109.81	8	109.81	105.00	0	4,488	0.00%
2019/08/12	4	110.00	18	109.53	110.00	-14	4,406	-0.32%
2019/08/08	7	99.86	1	101.00	100.00	6	4,352	0.14%
2019/08/07	0	0.00	48	99.61	97.20	-48	4,350	-1.10%
2019/08/06	29	99.04	5	98.70	99.80	24	4,359	0.55%
2019/08/05	4	101.63	1	102.50	101.00	3	4,347	0.07%
2019/08/02	3	99.10	2	100.00	101.00	1	4,301	0.02%
2019/08/01	2	100.60	1	103.50	101.50	1	4,313	0.02%
2019/07/31	3	101.00	1	100.00	101.00	2	4,306	0.05%
2019/07/30	2	99.75	6	100.60	100.00	-4	4,324	-0.09%
2019/07/29	3	105.67	19	106.50	103.00	-16	4,344	-0.37%
2019/07/26	1	100.00	9	101.61	104.50	-8	4,403	-0.18%
2019/07/25	4	102.25	3	104.00	102.00	1	4,366	0.02%
2019/07/24	3	102.17	5	100.70	102.00	-2	4,322	-0.05%
2019/07/23	25	96.34	4	97.00	96.90	21	4,219	0.50%
2019/07/22	28	94.84	5	95.08	96.20	23	4,213	0.55%
2019/07/19	152	92.99	4	92.85	93.00	148	4,243	3.49%	大買/鉅額交易
2019/07/18	1	89.70	2	89.50	89.60	-1	4,238	-0.02%
2019/07/16	12	88.55	1	89.60	88.00	11	4,387	0.25%
2019/07/15	6	90.80	7	90.01	90.50	-1	4,483	-0.02%
2019/07/12	37	91.28	15	91.77	90.00	22	4,472	0.49%
2019/07/11	17	94.25	11	94.89	94.00	6	4,413	0.14%
2019/07/10	9	98.67	14	98.10	98.20	-5	4,316	-0.12%
2019/07/09	36	95.50	1	95.50	96.00	35	4,203	0.83%
2019/07/08	16	94.24	1	93.80	94.00	15	4,195	0.36%
2019/07/04	5	94.16	0	0.00	93.70	5	4,296	0.12%
2019/07/03	7	95.36	1	96.50	94.00	6	4,298	0.14%
2019/07/02	22	95.61	22	95.24	96.80	0	4,283	0.00%
2019/07/01	6	94.68	6	94.70	95.20	0	4,284	0.00%
2019/06/28	13	94.02	8	93.66	92.60	5	4,312	0.12%
2019/06/27	8	96.10	9	97.49	95.90	-1	4,245	-0.02%
2019/06/26	5	96.94	8	97.26	96.30	-3	4,182	-0.07%
2019/06/25	10	95.67	10	97.29	94.90	0	4,072	0.00%
2019/06/24	86	97.53	86.3	96.77	97.50	-0.3	4,005	-0.01%
2019/06/21	29	95.28	48	95.26	96.10	-19	3,742	-0.51%
2019/06/20	23.3	88.94	107	89.24	90.00	-83.7	3,481	-2.40%	大賣/
2019/06/19	1	86.80	13	86.72	86.30	-12	3,395	-0.35%
2019/06/18	0	0.00	1	87.90	86.00	-1	3,388	-0.03%
2019/06/17	5	85.62	5	86.36	86.20	0	3,379	0.00%
2019/06/14	65	90.93	62	91.11	86.50	3	3,393	0.09%
2019/06/13	4	90.63	2	90.50	90.60	2	3,287	0.06%
2019/06/12	28	90.16	426	90.85	91.90	-398	3,252	-12.24%	大賣/鉅額交易
2019/06/11	3	85.83	3	86.50	85.00	0	2,971	0.00%
2019/06/10	101	84.96	2	85.75	85.40	99	2,941	3.37%	大買/
2019/06/06	0	0.00	2	82.65	82.40	-2	2,937	-0.07%
2019/06/04	1	86.00	5	83.86	83.50	-4	2,934	-0.14%
2019/06/03	3	86.13	2	87.50	86.00	1	2,935	0.03%
2019/05/31	5	87.94	8	87.33	86.30	-3	2,909	-0.10%
2019/05/30	19	86.78	10	86.31	87.30	9	2,866	0.31%
2019/05/29	21	86.94	24	86.78	85.90	-3	2,832	-0.11%
2019/05/28	36	86.47	34	86.21	85.60	2	2,734	0.07%
2019/05/27	0	0.00	1	81.80	82.80	-1	2,662	-0.04%
2019/05/24	5	80.34	6	80.37	80.40	-1	2,665	-0.04%
2019/05/23	5	78.52	3	78.47	80.10	2	2,676	0.07%
2019/05/22	0	0.00	1	77.90	77.30	-1	2,777	-0.04%
2019/05/21	4	75.98	3	76.30	76.90	1	2,846	0.04%
2019/05/17	0	0.00	22	82.28	78.80	-22	3,013	-0.73%
2019/05/14	1	80.30	1	78.40	80.30	0	3,070	0.00%
2019/05/13	8	79.66	8	79.20	79.20	0	3,066	0.00%
2019/05/10	7	78.00	8	78.55	78.80	-1	3,059	-0.03%
2019/05/09	4	78.93	3	77.70	77.80	1	3,051	0.03%
2019/05/08	1	80.30	1	81.20	81.40	0	3,028	0.00%
2019/05/07	4	82.78	4	82.30	82.00	0	3,071	0.00%
2019/05/06	6	82.33	5	82.38	82.30	1	3,108	0.03%
2019/05/03	2	85.55	5	86.22	87.00	-3	3,049	-0.10%
2019/05/02	1	81.40	2	81.60	81.30	-1	2,973	-0.03%
2019/04/30	1	80.80	1	81.00	81.10	0	2,990	0.00%
2019/04/26	20	83.62	6	84.23	82.70	14	3,070	0.46%
2019/04/25	10	87.27	10	87.19	87.00	0	3,125	0.00%
2019/04/24	10	86.64	12	86.86	86.50	-2	3,106	-0.06%
2019/04/23	7	85.11	8	85.85	86.20	-1	3,052	-0.03%
2019/04/22	9	86.49	15	86.81	83.80	-6	3,005	-0.20%
2019/04/19	17	82.16	52	82.92	85.50	-35	3,006	-1.16%
2019/04/18	0	0.00	5	78.76	77.80	-5	2,880	-0.17%
2019/04/17	7	78.76	5	79.30	78.00	2	2,926	0.07%
2019/04/16	1	78.20	1	76.90	76.90	0	2,923	0.00%
2019/04/12	5	79.00	10	78.40	77.40	-5	2,979	-0.17%
2019/04/11	12	80.42	9	80.08	79.20	3	2,978	0.10%
2019/04/10	3	76.50	2	76.30	76.70	1	2,893	0.03%
2019/04/09	24	79.38	0	0.00	78.10	24	2,876	0.83%
2019/04/08	1	78.80	5	79.20	78.70	-4	2,870	-0.14%
2019/04/03	12	79.48	0	0.00	78.50	12	2,870	0.42%
2019/04/02	6	78.05	8	78.30	78.30	-2	2,853	-0.07%
2019/03/29	0	0.00	1	74.30	74.40	-1	2,814	-0.04%
2019/03/28	1	74.90	2	74.70	74.20	-1	2,834	-0.04%
2019/03/27	1	75.60	0	0.00	75.50	1	2,848	0.04%
2019/03/26	2	75.20	2	74.85	74.80	0	2,855	0.00%
2019/03/22	0	0.00	1	76.80	76.60	-1	2,926	-0.03%
2019/03/21	3	76.47	0	0.00	76.50	3	2,932	0.10%
2019/03/19	8	77.23	2	77.55	76.30	6	2,979	0.20%
2019/03/18	14	80.21	1	78.50	78.40	13	2,960	0.44%
2019/03/15	3	83.27	2	83.55	83.80	1	2,881	0.03%
2019/03/13	1	84.70	2	84.55	84.00	-1	2,922	-0.03%
2019/03/12	3	85.97	2	84.50	84.60	1	2,973	0.03%
2019/03/11	1	84.10	1	84.60	85.00	0	2,988	0.00%
2019/03/08	0	0.00	1	84.30	84.60	-1	3,080	-0.03%
2019/03/07	2	84.40	2	85.00	83.70	0	3,239	0.00%
2019/03/06	3	85.00	0	0.00	84.70	3	3,316	0.09%
2019/03/05	1	86.60	1	86.50	84.50	0	3,364	0.00%
2019/03/04	0	0.00	1	86.30	86.20	-1	3,362	-0.03%
2019/02/27	4	84.55	8	82.84	86.50	-4	3,368	-0.12%
2019/02/26	4	87.45	10	87.00	84.30	-6	3,334	-0.18%
2019/02/25	4	87.15	4	88.10	88.00	0	3,282	0.00%
2019/02/22	4	85.90	4	85.58	86.90	0	3,250	0.00%
2019/02/21	13	86.41	15	86.35	86.20	-2	3,240	-0.06%
2019/02/20	6	84.38	3	85.10	84.40	3	3,152	0.10%
2019/02/19	6	83.13	5	84.10	83.70	1	3,141	0.03%
2019/02/18	3	82.90	8	83.55	82.60	-5	3,074	-0.16%
2019/02/15	2	78.40	0	0.00	78.30	2	2,984	0.07%
2019/02/14	2	80.90	4	81.33	80.10	-2	2,973	-0.07%
2019/02/13	4	81.43	11	81.75	80.90	-7	2,950	-0.24%
2019/02/12	0	0.00	3	78.40	79.00	-3	2,870	-0.10%
2019/02/11	0	78.50	0	0.00	78.50	0	2,873	0.00%
2019/01/30	0	0.00	2	77.10	76.90	-2	2,889	-0.07%
2019/01/29	6	76.63	6	76.35	76.60	0	2,903	0.00%
2019/01/28	7	78.83	15	78.25	77.90	-8	2,962	-0.27%
2019/01/25	11	77.49	13	77.59	77.50	-2	2,955	-0.07%
2019/01/24	5	75.68	4	76.10	75.60	1	2,942	0.03%
2019/01/23	2	75.30	3	75.73	75.50	-1	2,954	-0.03%
2019/01/22	5	75.78	2	74.60	74.60	3	2,944	0.10%
2019/01/21	29	77.60	14	77.50	77.00	15	2,930	0.51%
2019/01/18	2	75.65	2	75.80	76.00	0	2,878	0.00%
2019/01/17	16	76.17	17	77.45	74.40	-1	2,848	-0.04%
2019/01/16	14	75.34	5	74.72	75.30	9	2,756	0.33%
2019/01/14	4	72.65	4	72.60	72.00	0	2,668	0.00%
2019/01/11	7	75.17	19	75.49	73.60	-12	2,652	-0.45%
2019/01/10	17	71.91	2	72.65	71.70	15	2,545	0.59%
2019/01/09	0	0.00	2	72.45	72.40	-2	2,530	-0.08%
2019/01/08	0	0.00	2	70.35	70.40	-2	2,485	-0.08%
2019/01/07	7	70.77	4	70.98	69.40	3	2,477	0.12%
2019/01/04	29	66.00	6	68.48	69.40	23	2,467	0.93%
2019/01/03	110	70.00	10	68.86	67.60	100	2,455	4.07%	大買/
2019/01/02	2	69.80	3	69.77	69.30	-1	2,468	-0.04%
2018/12/28	1	68.50	1	68.90	69.00	0	2,492	0.00%
2018/12/27	3	70.53	1	69.80	69.60	2	2,522	0.08%
2018/12/26	0	0.00	1	69.60	69.00	-1	2,524	-0.04%
2018/12/25	4	70.88	22	70.59	70.20	-18	2,518	-0.71%
2018/12/24	1	73.20	8	72.13	73.60	-7	2,490	-0.28%
2018/12/22	6	71.58	0	0.00	71.00	6	2,471	0.24%
2018/12/21	31	71.40	16	71.28	72.50	15	2,484	0.60%
2018/12/20	3	70.97	1	71.00	70.80	2	2,462	0.08%
2018/12/19	1	72.00	1	71.00	71.00	0	2,453	0.00%
2018/12/18	9	70.96	10	70.17	71.30	-1	2,469	-0.04%
2018/12/17	6	75.13	39	73.74	72.20	-33	2,521	-1.31%
2018/12/14	6	75.78	2	75.00	75.00	4	2,541	0.16%
2018/12/13	26	75.45	26	76.03	75.30	0	2,548	0.00%
2018/12/12	8	74.23	6	74.62	76.00	2	2,538	0.08%
2018/12/11	9	70.07	4	70.85	70.90	5	2,523	0.20%
2018/12/10	18	69.02	1	67.30	68.00	17	2,555	0.67%
2018/12/07	5	72.08	2	72.30	72.50	3	2,575	0.12%
2018/12/06	8	74.15	57	73.75	72.60	-49	2,588	-1.89%
2018/12/05	28	77.93	23	77.96	76.70	5	2,593	0.19%
2018/12/04	6	83.85	1	86.00	82.90	5	2,571	0.19%
2018/12/03	2	87.00	7	87.74	86.60	-5	2,593	-0.19%
2018/11/30	11	86.04	10	86.16	84.10	1	2,521	0.04%
2018/11/29	9	79.24	34	79.97	81.00	-25	2,413	-1.04%
2018/11/28	7	76.27	1	76.40	76.40	6	2,325	0.26%
2018/11/27	21	76.58	6	75.77	76.90	15	2,276	0.66%
2018/11/22	1	78.40	5	79.20	76.30	-4	2,294	-0.17%
2018/11/21	3	78.20	2	79.50	78.00	1	2,310	0.04%
2018/11/20	2	75.70	3	77.57	78.00	-1	2,296	-0.04%
2018/11/19	1	74.60	13	75.86	76.50	-12	2,288	-0.52%
2018/11/16	1	72.60	2	72.30	71.40	-1	2,309	-0.04%
2018/11/15	4	75.35	3	74.40	75.60	1	2,246	0.04%
2018/11/13	0	0.00	1	77.50	78.80	-1	2,219	-0.05%
2018/11/09	0	0.00	6	78.15	78.60	-6	2,298	-0.26%
2018/11/08	0	0.00	9	79.58	79.20	-9	2,314	-0.39%
2018/11/07	2	81.70	5	79.18	81.70	-3	2,368	-0.13%
2018/11/06	5	78.58	3	76.70	76.80	2	2,389	0.08%
2018/11/05	10	81.08	2	82.75	80.50	8	2,373	0.34%
2018/11/02	86	80.88	6	81.30	82.00	80	2,306	3.47%
2018/11/01	10	75.13	7	70.00	74.60	3	2,272	0.13%
2018/10/31	1	66.60	0	0.00	69.30	1	2,234	0.04%
2018/10/25	0	0.00	1	66.80	65.80	-1	2,275	-0.04%
2018/10/19	3	69.90	0	0.00	72.00	3	2,433	0.12%
2018/10/18	1	72.40	1	72.20	72.60	0	2,449	0.00%
2018/10/15	4	73.80	0	0.00	73.70	4	2,579	0.16%
2018/10/12	6	70.00	1	71.70	71.60	5	2,595	0.19%
2018/10/11	8	69.80	3	69.83	69.80	5	2,603	0.19%
2018/10/09	1	77.30	13	74.40	77.50	-12	2,660	-0.45%
2018/10/08	1	78.90	0	0.00	79.00	1	2,639	0.04%
2018/10/05	2	78.75	2	84.60	79.00	0	2,636	0.00%
2018/10/04	2	86.05	0	0.00	87.40	2	2,652	0.08%
2018/10/03	5	89.46	0	0.00	85.50	5	2,656	0.19%
2018/10/01	7	88.06	3	89.47	89.50	4	2,685	0.15%
2018/09/28	4	89.85	4	91.00	88.60	0	2,703	0.00%
2018/09/27	0	0.00	1	90.30	89.30	-1	2,749	-0.04%
2018/09/26	4	90.88	2	92.10	90.00	2	2,812	0.07%
2018/09/25	21	88.99	10	90.50	90.80	11	2,862	0.38%
2018/09/21	0	0.00	15	88.66	92.00	-15	2,841	-0.53%
2018/09/20	5	90.30	3	89.80	88.80	2	2,752	0.07%
2018/09/19	6	101.17	4	100.30	98.60	2	2,715	0.07%
2018/09/18	2	99.55	11	98.31	99.00	-9	2,733	-0.33%
2018/09/17	2	100.00	54	103.02	102.00	-52	2,727	-1.91%
2018/09/14	56	100.57	6	98.92	101.50	50	2,733	1.83%
2018/09/13	11	97.65	1	101.00	96.30	10	2,726	0.37%
2018/09/12	4	92.58	5	93.16	92.70	-1	2,693	-0.04%
2018/09/11	0	0.00	1	93.80	96.90	-1	2,688	-0.04%
2018/09/10	2	94.40	5	93.80	91.80	-3	2,652	-0.11%
2018/09/07	5	106.40	3	103.50	102.00	2	2,648	0.08%
2018/09/06	2	112.25	0	0.00	111.50	2	2,598	0.08%
2018/09/05	11	114.45	5	116.50	115.00	6	2,625	0.23%
2018/09/04	1	113.00	3	112.67	112.50	-2	2,695	-0.07%
2018/09/03	2	113.50	2	112.50	109.50	0	2,882	0.00%
2018/08/31	2	110.50	1	112.50	114.00	1	3,001	0.03%
2018/08/30	2	112.75	7	112.21	110.50	-5	3,062	-0.16%
2018/08/29	10	113.00	0	0.00	113.00	10	3,125	0.32%
2018/08/28	6	112.50	1	112.50	109.50	5	3,240	0.15%
2018/08/27	0	0.00	4	105.00	107.50	-4	3,277	-0.12%
2018/08/24	3	102.50	3	103.50	102.50	0	3,297	0.00%
2018/08/23	5	108.60	4	106.00	105.00	1	3,323	0.03%
2018/08/22	8	105.56	5	106.50	105.00	3	3,305	0.09%
2018/08/21	1	102.00	1	104.00	106.50	0	3,397	0.00%
2018/08/20	0	0.00	1	101.50	101.00	-1	3,545	-0.03%
2018/08/17	2	106.75	2	104.50	104.50	0	3,605	0.00%
2018/08/16	2	101.00	6	102.58	103.50	-4	3,602	-0.11%
2018/08/15	6	107.33	6	105.17	104.50	0	3,578	0.00%
2018/08/14	2	108.50	2	109.50	109.00	0	3,622	0.00%
2018/08/13	1	111.50	0	0.00	111.50	1	3,565	0.03%
2018/08/10	2	123.00	0	0.00	123.50	2	3,559	0.06%
2018/08/09	4	124.00	2	121.50	121.50	2	3,640	0.05%
2018/08/08	4	125.50	4	127.00	124.50	0	3,688	0.00%
2018/08/07	5	124.70	5	125.10	124.50	0	3,726	0.00%
2018/08/06	2	124.25	4	124.25	123.00	-2	3,774	-0.05%
2018/08/03	4	124.00	7	126.00	126.00	-3	3,819	-0.08%
2018/08/02	8	123.94	8	121.75	121.50	0	3,874	0.00%
2018/08/01	9	124.17	10	123.45	124.00	-1	3,908	-0.03%
2018/07/31	16	123.53	30	121.40	120.50	-14	3,928	-0.36%
2018/07/30	6	129.33	6	127.42	124.50	0	3,918	0.00%
2018/07/27	6	124.75	7	125.57	131.50	-1	3,987	-0.03%
2018/07/26	4	134.13	2	133.50	132.50	2	4,183	0.05%
2018/07/25	5	132.80	15	133.80	136.00	-10	4,353	-0.23%
2018/07/24	6	130.42	7	131.93	134.50	-1	4,501	-0.02%
2018/07/23	11	136.64	23	131.96	130.50	-12	4,648	-0.26%
2018/07/20	30	146.32	19	144.34	145.00	11	4,659	0.24%
2018/07/19	30	144.42	5	144.70	143.50	25	4,695	0.53%
2018/07/18	4	143.13	16	140.88	142.50	-12	4,721	-0.25%
2018/07/17	8	148.75	11	145.77	141.00	-3	4,745	-0.06%
2018/07/16	7	144.43	2	145.50	145.50	5	4,751	0.11%
2018/07/13	3	142.50	2	143.00	143.00	1	4,801	0.02%
2018/07/12	12	140.96	10	142.55	140.00	2	4,873	0.04%
2018/07/11	1	134.50	1	137.50	139.00	0	4,855	0.00%
2018/07/10	9	138.11	2	138.25	138.50	7	4,901	0.14%
2018/07/09	4	133.63	7	135.29	136.50	-3	5,030	-0.06%
2018/07/06	9	134.06	5	133.40	136.00	4	5,142	0.08%
2018/07/05	9	132.11	13	129.77	130.00	-4	5,186	-0.08%
2018/07/04	14	138.68	12	140.50	135.50	2	5,173	0.04%
2018/07/03	1	136.00	2	138.00	138.00	-1	5,137	-0.02%
2018/07/02	5	135.40	2	132.00	132.00	3	5,120	0.06%
2018/06/29	7	133.36	7	134.50	135.00	0	5,152	0.00%
2018/06/28	3	134.50	3	134.33	132.00	0	5,191	0.00%
2018/06/27	15	138.30	12	137.00	135.00	3	5,249	0.06%
2018/06/26	0	0.00	1	134.00	134.00	-1	5,221	-0.02%
2018/06/25	22	140.68	31	137.85	136.50	-9	5,229	-0.17%
2018/06/22	13	141.35	1	134.00	142.50	12	5,224	0.23%
2018/06/21	10	143.80	9	139.67	138.50	1	5,261	0.02%
2018/06/20	8	145.69	8	145.81	142.50	0	5,318	0.00%
2018/06/19	4	145.88	4	146.25	144.00	0	5,461	0.00%
2018/06/15	12	148.17	12	146.71	146.50	0	5,652	0.00%
2018/06/14	4	145.63	4	144.75	144.00	0	5,663	0.00%
2018/06/13	10	146.00	57	146.89	144.50	-47	5,717	-0.82%
2018/06/12	14	150.32	6	149.92	145.50	8	5,791	0.14%
2018/06/11	15	156.23	13	160.62	151.00	2	5,695	0.04%
2018/06/08	1	159.00	9	160.44	165.00	-8	5,627	-0.14%
2018/06/07	11	145.14	7	147.29	150.00	4	5,563	0.07%
2018/06/06	7	144.79	23	145.87	144.50	-16	5,687	-0.28%
2018/06/05	25	142.92	24	141.21	142.50	1	5,704	0.02%
2018/06/04	8	138.88	10	139.20	137.50	-2	5,695	-0.04%
2018/06/01	20	135.83	5	135.80	136.00	15	5,918	0.25%
2018/05/31	3	140.17	6	137.67	133.00	-3	6,186	-0.05%
2018/05/30	7	139.07	13	137.58	138.50	-6	6,450	-0.09%
2018/05/29	18	144.50	16	145.13	141.00	2	6,475	0.03%
2018/05/28	20	142.80	8	151.00	146.00	12	6,430	0.19%
2018/05/25	13	140.08	28	139.55	139.00	-15	6,315	-0.24%
2018/05/24	16	138.78	14	137.00	137.00	2	6,304	0.03%
2018/05/23	7	135.86	8	136.69	138.00	-1	6,428	-0.02%
2018/05/22	8	137.56	13	136.19	135.00	-5	6,538	-0.08%
2018/05/21	20	134.58	12	133.67	136.00	8	6,510	0.12%
2018/05/18	12	135.33	9	133.89	131.50	3	6,538	0.05%
2018/05/17	26	136.46	18	136.44	135.50	8	6,552	0.12%
2018/05/16	12	133.13	214	133.72	132.00	-202	6,530	-3.09%	大賣/鉅額交易
2018/05/15	21	135.67	24	134.96	131.00	-3	6,567	-0.05%
2018/05/14	4	127.88	3	128.67	135.00	1	6,578	0.02%
2018/05/11	10	133.95	8	131.25	130.00	2	6,581	0.03%
2018/05/10	14	138.54	14	136.25	134.00	0	6,595	0.00%
2018/05/09	10	135.00	11	135.95	135.00	-1	6,545	-0.02%
2018/05/08	11	132.82	11	133.86	133.00	0	6,603	0.00%
2018/05/07	9	131.94	21	132.12	131.50	-12	6,661	-0.18%
2018/05/04	11	130.91	13	131.04	132.00	-2	6,805	-0.03%
2018/05/03	36	139.33	18	148.11	130.50	18	6,959	0.26%
2018/05/02	29	142.48	47	142.52	144.50	-18	6,846	-0.26%
2018/04/30	39	137.32	18	137.47	137.00	21	6,749	0.31%
2018/04/27	10	130.75	18	132.50	136.50	-8	6,709	-0.12%
2018/04/26	29	124.59	29	124.91	124.50	0	6,690	0.00%
2018/04/25	10	118.60	9	122.00	122.50	1	6,835	0.01%
2018/04/24	25	124.28	24	121.96	123.00	1	6,950	0.01%
2018/04/23	16	130.50	15	129.83	127.50	1	6,918	0.01%
2018/04/20	28	132.61	41	130.50	130.00	-13	6,935	-0.19%
2018/04/19	12	125.79	16	127.66	127.50	-4	6,905	-0.06%
2018/04/18	46	126.30	45	126.54	125.50	1	6,852	0.01%
2018/04/17	27	130.04	68	129.06	127.50	-41	6,781	-0.60%
2018/04/16	66	132.89	59	133.47	132.00	7	6,777	0.10%
2018/04/13	30	133.32	36	134.04	134.00	-6	6,755	-0.09%
2018/04/12	77	127.37	37	127.16	129.00	40	6,671	0.60%
2018/04/11	28	122.11	19	122.16	120.50	9	6,644	0.14%
2018/04/10	15	117.73	20	117.73	119.50	-5	6,693	-0.07%
2018/04/09	6	117.67	3	117.00	115.00	3	6,677	0.04%
2018/04/03	103	118.92	3	119.50	119.50	100	6,674	1.50%	大買/
2018/04/02	4	120.25	4	120.75	122.00	0	6,650	0.00%
2018/03/31	8	119.69	4	119.13	119.00	4	6,631	0.06%
2018/03/30	5	127.90	4	129.75	119.50	1	6,641	0.02%
2018/03/29	3	134.33	1	134.50	131.00	2	6,635	0.03%
2018/03/28	8	135.44	10	137.25	132.00	-2	6,666	-0.03%
2018/03/27	4	136.25	1	135.00	135.00	3	6,877	0.04%
2018/03/26	9	134.94	8	134.81	132.50	1	6,979	0.01%
2018/03/23	15	128.93	3	130.33	130.00	12	6,902	0.17%
2018/03/22	49	146.01	53	145.19	134.50	-4	6,847	-0.06%
2018/03/21	9	138.44	12	141.92	147.50	-3	6,684	-0.04%
2018/03/20	18	135.53	16	134.13	134.50	2	6,505	0.03%
2018/03/19	4	134.63	5	134.80	135.50	-1	6,536	-0.02%
2018/03/16	8	138.31	5	138.20	133.50	3	6,556	0.05%
2018/03/15	4	133.38	11	133.09	135.00	-7	6,571	-0.11%
2018/03/14	13	133.81	8	133.88	133.50	5	6,674	0.07%
2018/03/13	11	130.32	11	130.64	130.00	0	6,572	0.00%
2018/03/12	27	132.65	30	133.43	130.50	-3	6,536	-0.05%
2018/03/09	12	127.33	32	128.44	128.50	-20	6,352	-0.31%
2018/03/08	16	134.72	11	132.59	130.00	5	6,296	0.08%
2018/03/07	47	137.90	44	138.59	133.00	3	6,167	0.05%
2018/03/06	33	130.50	66	132.08	136.50	-33	5,904	-0.56%
2018/03/05	12	125.08	18	126.22	124.50	-6	5,631	-0.11%
2018/03/02	12	119.79	12	120.25	119.00	0	5,377	0.00%
2018/03/01	128	116.95	125	117.49	121.00	3	5,357	0.06%	大買/大賣/
2018/02/27	2	118.50	1	117.50	115.50	1	5,330	0.02%
2018/02/26	9	118.39	7	118.79	118.00	2	5,297	0.04%
2018/02/23	81	121.54	75	121.12	115.50	6	5,265	0.11%
2018/02/22	27	115.33	45	116.27	118.00	-18	5,175	-0.35%
2018/02/21	13	107.88	6	108.83	111.00	7	5,049	0.14%
2018/02/12	9	99.30	7	99.79	101.00	2	5,037	0.04%
2018/02/09	3	98.30	75	98.51	98.50	-72	5,030	-1.43%
2018/02/08	32	97.38	31	97.60	99.50	1	5,014	0.02%
2018/02/07	30	102.92	10	101.49	96.90	20	5,023	0.40%
2018/02/06	4	100.08	49	99.91	98.60	-45	5,031	-0.89%
2018/02/05	5	111.10	10	110.50	109.50	-5	5,113	-0.10%
2018/02/02	3	119.67	0	0.00	117.50	3	5,123	0.06%
2018/02/01	12	119.50	10	118.90	115.00	2	5,125	0.04%
2018/01/31	1	120.50	5	118.00	118.00	-4	5,121	-0.08%
2018/01/30	10	128.20	16	125.38	122.50	-6	5,057	-0.12%
2018/01/29	22	123.05	23	124.98	129.00	-1	5,011	-0.02%
2018/01/26	34	121.38	25	121.02	120.50	9	4,916	0.18%
2018/01/25	32	115.75	48	117.55	119.00	-16	4,766	-0.34%
2018/01/24	18	110.44	8	109.75	108.50	10	4,788	0.21%
2018/01/23	21	111.45	20	111.10	107.50	1	4,797	0.02%
2018/01/22	5	110.10	15	109.60	112.00	-10	4,779	-0.21%
2018/01/19	22	105.80	12	106.21	105.00	10	4,851	0.21%
2018/01/18	18	99.61	21	100.80	102.00	-3	4,789	-0.06%
2018/01/17	7	96.51	9	97.02	95.90	-2	4,926	-0.04%
2018/01/16	18	98.46	17	98.77	98.00	1	5,071	0.02%
2018/01/15	23	96.45	27	96.29	95.40	-4	5,141	-0.08%
2018/01/12	6	93.10	4	91.85	91.80	2	5,338	0.04%
2018/01/11	9	92.29	7	91.67	91.30	2	5,520	0.04%
2018/01/10	71	93.54	0	0.00	91.90	71	5,663	1.25%
2018/01/09	2	96.35	55	96.10	95.80	-53	5,897	-0.90%
2018/01/08	6	101.50	8	98.85	97.60	-2	6,001	-0.03%
2018/01/05	10	100.17	5	99.64	99.20	5	6,326	0.08%
2018/01/04	24	97.37	7	97.73	100.50	17	6,377	0.27%
2018/01/03	0	0.00	3	92.23	91.50	-3	6,492	-0.05%
2018/01/02	5	90.04	4	90.90	90.60	1	6,673	0.01%