鈊象 (3293)-華南永昌券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
998
漲跌
▲18
漲幅
+1.84%
成交量
783張
產業
上櫃文化創意指數
683人加入追蹤

立即追蹤
本地時間:13:30(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

鈊象 (3293)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	3.3	994.57	2	982.50	980.00	1.3	1,624	0.08%
2024/04/19	2.2	1005.11	2.4	1026.65	1000.00	-0.2	1,612	-0.01%
2024/04/18	17.1	1029.41	3	1030.00	1030.00	14.1	1,596	0.88%
2024/04/17	6.2	1029.05	4	1037.50	1025.00	2.2	1,602	0.14%
2024/04/16	4.2	1032.25	163.4	1028.46	1030.00	-159.2	1,609	-9.89%	大賣/鉅額交易
2024/04/15	0.1	1067.84	1.2	1055.00	1065.00	-1.1	1,600	-0.07%
2024/04/12	0	1080.00	0.8	1080.00	1085.00	-0.8	1,635	-0.05%
2024/04/11	1.1	1085.53	1	1090.01	1085.00	0.1	1,628	0.01%
2024/04/10	0	1106.29	0	1105.00	1095.00	0	1,633	0.00%
2024/04/09	13.1	1118.29	11	1108.64	1100.00	2.1	1,643	0.13%
2024/04/08	7.2	1113.30	10.8	1086.20	1095.00	-3.6	1,640	-0.22%
2024/04/03	1	1154.78	1	1170.00	1155.00	0	1,605	0.00%
2024/04/02	3	1163.29	1	1145.00	1165.00	2	1,597	0.13%
2024/04/01	6.1	1137.38	4	1132.50	1135.00	2.1	1,588	0.13%
2024/03/29	6	1124.78	38.6	1141.36	1140.00	-32.5	1,581	-2.06%
2024/03/28	4	1110.00	11.1	1098.87	1125.00	-7.1	1,504	-0.47%
2024/03/27	3	1061.63	17	1073.82	1080.00	-14	1,458	-0.96%
2024/03/26	11.2	1025.46	2.1	1035.20	1045.00	9.2	1,452	0.63%
2024/03/25	16.6	1019.39	1	1010.00	1010.00	15.6	1,439	1.08%
2024/03/22	13	1023.04	94.1	1022.03	1025.00	-81.2	1,448	-5.60%
2024/03/21	10.2	1085.78	28.1	1080.16	1055.00	-17.9	1,428	-1.25%
2024/03/20	9.2	1122.35	24	1123.57	1120.00	-14.8	1,418	-1.04%
2024/03/19	14	1128.24	11	1114.12	1140.00	3	1,419	0.21%
2024/03/18	18.1	1089.04	15	1075.67	1100.00	3.1	1,420	0.22%
2024/03/15	9.1	1111.74	13	1104.63	1105.00	-3.9	1,396	-0.28%
2024/03/14	6.2	1101.54	29	1090.90	1110.00	-22.8	1,375	-1.66%
2024/03/13	55.6	1135.98	15	1144.02	1165.00	40.6	1,334	3.04%
2024/03/12	26	1074.04	10.2	1077.13	1090.00	15.8	1,324	1.20%
2024/03/11	12.4	1079.71	60.5	1032.40	1045.00	-48.1	1,305	-3.69%
2024/03/08	8.8	1073.00	20.2	1083.74	1090.00	-11.5	1,266	-0.91%
2024/03/07	78.1	1003.85	23	991.35	1005.00	55.1	1,210	4.55%
2024/03/06	62	954.45	12.1	948.25	960.00	49.9	1,173	4.26%
2024/03/05	201.1	915.73	18	913.00	918.00	183.1	1,155	15.84%	大買/鉅額交易
2024/03/04	23.1	896.77	2	902.00	900.00	21.1	1,157	1.82%
2024/03/01	9	878.44	2.1	885.92	878.00	6.9	1,152	0.60%
2024/02/29	2.1	867.71	2	857.50	852.00	0.1	1,148	0.01%
2024/02/27	0	863.00	9.1	868.91	869.00	-9.1	1,141	-0.80%
2024/02/26	101	843.71	2	844.50	843.00	99	1,123	8.81%	大買/
2024/02/23	2	841.40	1.1	831.91	829.00	0.9	1,122	0.08%
2024/02/22	3.1	832.71	1.2	846.68	832.00	1.9	1,121	0.17%
2024/02/21	1.2	812.55	2	813.61	815.00	-0.8	1,111	-0.07%
2024/02/20	1	816.22	17.1	820.20	819.00	-16	1,106	-1.45%
2024/02/19	8.4	820.11	0	0.00	820.00	8.4	1,099	0.76%
2024/02/16	1	830.25	1.2	860.08	835.00	-0.2	1,096	-0.02%
2024/02/15	16.5	821.99	4	829.50	824.00	12.5	1,084	1.15%
2024/02/05	42.1	847.52	2.1	850.79	846.00	40	1,071	3.73%
2024/02/02	1.1	830.35	6	837.00	838.00	-5	1,066	-0.46%
2024/02/01	5	836.00	6	836.04	836.00	-1	1,068	-0.10%
2024/01/31	1.1	829.98	0	0.00	830.00	1.1	1,067	0.10%
2024/01/30	5.1	831.02	2.2	827.24	831.00	2.9	1,067	0.27%
2024/01/29	23	823.65	1.4	809.35	825.00	21.6	1,061	2.03%
2024/01/26	22.4	799.04	5.1	800.38	799.00	17.3	1,055	1.64%
2024/01/25	1.1	813.90	0.1	817.97	810.00	1.1	1,049	0.10%
2024/01/24	15.1	824.85	15.4	829.78	825.00	-0.2	1,045	-0.02%
2024/01/23	15	802.00	0	798.86	805.00	15	1,017	1.47%
2024/01/22	0	780.00	1.1	784.75	785.00	-1.1	1,000	-0.11%
2024/01/19	0.2	772.00	17.1	775.41	778.00	-16.9	998	-1.69%
2024/01/18	69.1	770.75	1	770.00	772.00	68.1	993	6.85%
2024/01/17	1.1	752.32	1.6	750.13	760.00	-0.5	987	-0.05%
2024/01/16	1.1	765.74	3.4	761.59	759.00	-2.3	974	-0.23%
2024/01/15	2	778.44	0.1	773.50	775.00	1.9	966	0.20%
2024/01/12	0	771.33	1	771.00	767.00	-1	961	-0.10%
2024/01/11	2.2	778.37	3.2	771.75	779.00	-1	950	-0.10%
2024/01/10	3.1	765.13	16.2	770.65	773.00	-13.1	934	-1.40%
2024/01/09	7.1	754.48	19	751.40	749.00	-12	914	-1.31%
2024/01/08	20	758.20	28.6	749.63	757.00	-8.6	894	-0.96%
2024/01/05	0	728.00	0	730.00	726.00	0	855	0.00%
2024/01/04	2	732.02	6	734.00	731.00	-4	851	-0.47%
2024/01/03	14	738.57	10.5	738.32	740.00	3.5	840	0.41%
2024/01/02	25	730.12	2	736.00	725.00	23	828	2.78%
2023/12/29	6	716.52	1	717.00	724.00	5	817	0.62%
2023/12/28	5.2	723.09	2	715.00	714.00	3.2	818	0.39%
2023/12/27	3	731.69	3.2	735.31	726.00	-0.2	824	-0.02%
2023/12/26	3	725.00	4	714.26	726.00	-1	824	-0.12%
2023/12/25	2.1	720.99	1.6	719.92	711.00	0.4	845	0.05%
2023/12/22	4	731.79	1	740.00	729.00	3	841	0.36%
2023/12/21	2.2	731.93	2	741.50	734.00	0.2	860	0.03%
2023/12/20	17.1	759.12	4.1	758.56	760.00	13	863	1.50%
2023/12/19	0.2	765.19	6.5	763.46	766.00	-6.3	852	-0.74%
2023/12/18	1.3	788.19	4	789.25	787.00	-2.7	817	-0.33%
2023/12/15	2.1	796.96	12	799.33	800.00	-9.9	806	-1.23%
2023/12/14	4	784.94	2.1	786.30	785.00	1.9	780	0.24%
2023/12/13	9	763.63	27	753.56	766.00	-18	738	-2.44%
2023/12/12	6	733.97	0.1	730.00	734.00	6	710	0.84%
2023/12/11	0	717.00	0	0.00	718.00	0	694	0.00%
2023/12/08	2	711.51	2	709.50	713.00	0	687	0.00%
2023/12/07	4	705.26	5.6	708.26	701.00	-1.6	696	-0.23%
2023/12/06	6	681.33	8	682.50	684.00	-2	667	-0.30%
2023/12/05	1	671.96	1.2	668.52	673.00	-0.1	665	-0.02%
2023/12/04	34.5	671.98	1	669.00	672.00	33.5	668	5.01%
2023/12/01	1	664.97	3.2	658.73	658.00	-2.2	690	-0.32%
2023/11/30	3	670.66	0.8	670.23	666.00	2.2	686	0.32%
2023/11/29	5	664.59	1	666.01	669.00	4	677	0.59%
2023/11/28	0	661.00	0	0.00	662.00	0	664	0.00%
2023/11/27	9	655.00	22	657.14	654.00	-13	662	-1.96%
2023/11/24	1	650.94	3.3	650.24	649.00	-2.3	651	-0.35%
2023/11/22	0	644.33	8.1	645.76	643.00	-8	646	-1.24%
2023/11/21	3	640.00	2	639.00	638.00	1	643	0.16%
2023/11/20	5.5	640.26	1	638.00	638.00	4.5	644	0.69%
2023/11/17	0	0.00	4.1	645.96	646.00	-4.1	641	-0.64%
2023/11/16	0.1	634.00	1	636.00	635.00	-0.9	644	-0.15%
2023/11/15	0	634.00	2	636.50	631.00	-2	642	-0.31%
2023/11/14	1	637.01	1	637.00	637.00	0	638	0.00%
2023/11/13	7	650.56	1	657.00	642.00	6	636	0.94%
2023/11/10	0	657.50	0	0.00	653.00	0	639	0.00%
2023/11/09	0	657.45	20	654.25	658.00	-20	638	-3.13%
2023/11/08	0	652.00	1	655.00	651.00	-1	644	-0.16%
2023/11/07	0	649.57	34.3	650.09	652.00	-34.3	646	-5.30%
2023/11/06	0	645.67	9	648.00	647.00	-9	652	-1.38%
2023/11/03	19	642.05	2.3	642.31	643.00	16.8	657	2.55%
2023/11/02	19	644.95	1	644.00	644.00	18	674	2.67%
2023/11/01	1	638.98	3.1	634.72	640.00	-2	684	-0.30%
2023/10/31	40	623.00	1	622.00	623.00	39	675	5.78%
2023/10/30	1	615.00	1	620.00	620.00	0	683	0.00%
2023/10/27	3.1	613.74	1	612.00	612.00	2.1	689	0.30%
2023/10/26	0	0.00	0.1	628.00	623.00	-0.1	692	-0.01%
2023/10/25	1	630.00	0	0.00	629.00	1	701	0.14%
2023/10/23	0	625.00	0	0.00	619.00	0	718	0.00%
2023/10/19	1	616.01	0	0.00	618.00	1	753	0.13%
2023/10/18	1	619.00	0	0.00	617.00	1	763	0.13%
2023/10/17	0	626.00	1	631.00	624.00	-1	790	-0.13%
2023/10/16	1	619.00	0	0.00	622.00	1	827	0.12%
2023/10/13	1.1	618.28	1.2	619.18	619.00	-0.1	853	-0.01%
2023/10/12	4	629.25	0	0.00	630.00	4	873	0.46%
2023/10/11	3	627.00	12	628.25	625.00	-9	914	-0.98%
2023/10/06	12	636.00	1	633.00	633.00	11	932	1.18%
2023/10/05	4	645.50	0	0.00	643.00	4	952	0.42%
2023/10/04	0	639.00	0	637.00	644.00	0	981	0.00%
2023/10/03	0	638.42	4	641.50	638.00	-4	989	-0.40%
2023/10/02	0	0.00	0.2	662.00	652.00	-0.2	988	-0.02%
2023/09/28	7	654.57	12	658.83	652.00	-5	997	-0.50%
2023/09/27	11	653.55	1.2	648.29	654.00	9.8	973	1.01%
2023/09/26	2.1	647.88	3.5	655.30	641.00	-1.4	967	-0.14%
2023/09/25	56	639.84	5	639.80	643.00	51	949	5.37%
2023/09/22	2	622.50	1.2	619.50	624.00	0.8	937	0.09%
2023/09/21	8	610.25	1	610.00	610.00	7	937	0.75%
2023/09/20	1	621.00	0	0.00	612.00	1	965	0.10%
2023/09/19	0	0.00	0.3	622.99	623.00	-0.3	1,000	-0.03%
2023/09/15	0	0.00	0	613.00	620.00	0	1,026	0.00%
2023/09/14	0	0.00	2	611.50	610.00	-2	1,041	-0.19%
2023/09/12	1	619.98	1	614.02	607.00	0	1,041	0.00%
2023/09/11	2	602.50	0	0.00	609.00	2	1,036	0.19%
2023/09/08	0.1	607.00	1	605.00	604.00	-0.9	1,027	-0.09%
2023/09/07	2	607.00	3	607.67	607.00	-1	1,027	-0.10%
2023/09/06	4	607.24	20.1	607.96	608.00	-16.1	1,027	-1.56%
2023/09/04	1	564.00	2	571.50	577.00	-1	1,032	-0.10%
2023/09/01	0.1	570.14	0	0.00	566.00	0.1	1,048	0.01%
2023/08/31	3	576.03	2	575.00	575.00	1	1,077	0.09%
2023/08/30	0	570.00	0	0.00	568.00	0	1,102	0.00%
2023/08/29	1.1	560.10	30	558.20	561.00	-29	1,176	-2.46%
2023/08/28	0	556.00	10	557.50	557.00	-10	1,220	-0.82%
2023/08/25	1	560.03	1	558.00	559.00	0	1,238	0.00%
2023/08/24	4	568.50	0.1	574.00	567.00	3.9	1,239	0.31%
2023/08/23	0	557.50	0	0.00	558.00	0	1,244	0.00%
2023/08/22	6	556.83	17	552.82	554.00	-11	1,248	-0.88%
2023/08/21	1	563.00	0	0.00	563.00	1	1,244	0.08%
2023/08/18	2.1	566.45	0	0.00	562.00	2.1	1,247	0.17%
2023/08/17	1	560.00	1	572.00	571.00	0	1,252	0.00%
2023/08/16	5.3	556.35	1	565.00	559.00	4.3	1,250	0.34%
2023/08/15	1.2	570.94	3.1	568.16	567.00	-2	1,242	-0.16%
2023/08/14	2.3	559.92	4	562.00	560.00	-1.7	1,246	-0.14%
2023/08/11	0.1	580.00	0	0.00	577.00	0.1	1,236	0.01%
2023/08/10	1.4	572.83	0	0.00	572.00	1.4	1,234	0.11%
2023/08/09	1.1	584.51	0	0.00	586.00	1.1	1,232	0.09%
2023/08/08	3.1	592.08	0.1	602.00	591.00	3	1,231	0.25%
2023/08/07	3.2	604.72	0	0.00	602.00	3.2	1,219	0.27%
2023/08/02	30.2	606.92	25	607.56	606.00	5.2	1,228	0.42%
2023/08/01	3.1	609.10	2.1	616.86	609.00	1	1,235	0.08%
2023/07/31	2.2	610.22	0	0.00	613.00	2.2	1,242	0.17%
2023/07/28	0	614.00	1	610.12	613.00	-1	1,235	-0.08%
2023/07/27	1.2	615.47	58.6	613.76	614.00	-57.4	1,231	-4.66%
2023/07/26	2.2	616.43	9	617.00	615.00	-6.8	1,230	-0.55%
2023/07/25	9.1	622.77	41.7	618.36	617.00	-32.6	1,226	-2.66%
2023/07/24	3.1	634.36	3	639.00	631.00	0.1	1,216	0.01%
2023/07/21	2	640.04	3	639.00	641.00	-1	1,215	-0.08%
2023/07/20	5.1	648.76	1	641.10	641.00	4.1	1,217	0.33%
2023/07/19	25	654.92	9	652.69	659.00	16	1,203	1.33%
2023/07/18	19.1	639.94	4.3	638.05	642.00	14.7	1,194	1.23%
2023/07/17	2	619.51	24	626.17	619.00	-22	1,175	-1.87%
2023/07/14	26.3	649.43	2	652.00	652.00	24.3	1,153	2.10%
2023/07/13	3.3	643.68	2	646.50	643.00	1.3	1,118	0.12%
2023/07/12	2	641.00	4.1	643.67	638.00	-2.1	1,104	-0.19%
2023/07/11	5	639.20	8.2	632.39	640.00	-3.2	1,095	-0.29%
2023/07/10	41	622.29	4	620.75	620.00	37	1,068	3.46%
2023/07/07	3	611.67	8	610.25	609.00	-5	1,070	-0.47%
2023/07/06	3	620.93	36	614.81	610.00	-33	1,076	-3.06%
2023/07/05	12	620.08	0	623.00	620.00	12	1,059	1.13%
2023/07/04	8.1	618.94	8	609.25	619.00	0.1	1,059	0.01%
2023/07/03	0	613.67	0	0.00	610.00	0	1,077	0.00%
2023/06/30	1	615.00	1	618.03	618.00	0	1,074	0.00%
2023/06/29	0.1	618.98	1.1	618.14	618.00	-1	1,073	-0.09%
2023/06/28	4.1	616.85	0.1	626.17	614.00	4.1	1,078	0.38%
2023/06/27	1.1	633.52	2	633.52	632.00	-0.9	1,065	-0.08%
2023/06/26	0	620.00	1.1	628.50	624.00	-1.1	1,038	-0.10%
2023/06/21	3.3	612.22	1	623.91	608.00	2.3	1,025	0.23%
2023/06/20	39	628.90	3.3	626.88	624.00	35.7	1,009	3.54%
2023/06/19	1.1	609.36	2	608.50	609.00	-0.9	995	-0.09%
2023/06/16	0	0.00	1.1	608.07	608.00	-1.1	1,003	-0.11%
2023/06/15	1.2	610.11	1.1	608.27	608.00	0.1	1,007	0.01%
2023/06/14	1	618.00	0	0.00	619.00	1	1,006	0.10%
2023/06/13	0.1	622.00	0	0.00	622.00	0.1	1,027	0.01%
2023/06/12	2	624.00	1.1	629.29	617.00	1	1,052	0.09%
2023/06/09	3	618.66	29	615.62	616.00	-26	1,055	-2.46%
2023/06/08	3	638.00	2	632.00	633.00	1	1,055	0.09%
2023/06/07	1	630.00	15	636.53	630.00	-14	1,057	-1.32%
2023/06/06	6.1	633.79	5.1	634.36	628.00	1	1,069	0.09%
2023/06/05	3	638.61	10	640.40	631.00	-7	1,063	-0.66%
2023/06/02	15.8	617.90	3.2	621.75	631.00	12.5	1,055	1.19%
2023/06/01	24.2	594.33	8.1	581.29	595.00	16.1	1,024	1.57%
2023/05/31	20	566.65	0.2	563.50	567.00	19.8	1,018	1.94%
2023/05/30	0	560.00	0	0.00	555.00	0	1,014	0.00%
2023/05/29	1.1	552.47	0.8	560.25	562.00	0.2	1,031	0.02%
2023/05/26	0.1	553.00	0	556.00	550.00	0	1,029	0.00%
2023/05/25	0	554.00	0	0.00	558.00	0	1,042	0.00%
2023/05/24	0	552.00	0	0.00	552.00	0	1,067	0.00%
2023/05/23	3	558.33	0.1	557.00	558.00	2.9	1,070	0.27%
2023/05/22	0.1	549.96	0	0.00	548.00	0.1	1,074	0.00%
2023/05/19	1	547.07	1	555.00	547.00	0	1,083	0.00%
2023/05/18	1	555.00	2	554.50	554.00	-1	1,085	-0.09%
2023/05/15	4.2	547.17	1.1	563.55	548.00	3.1	1,099	0.28%
2023/05/12	16	563.13	1.2	560.69	564.00	14.8	1,100	1.34%
2023/05/11	0	560.00	0.5	562.00	560.00	-0.5	1,110	-0.04%
2023/05/10	0	562.25	0	557.00	559.00	0	1,133	0.00%
2023/05/09	0	560.00	1	559.00	559.00	-1	1,157	-0.09%
2023/05/08	0	553.00	1	559.98	556.00	-1	1,189	-0.08%
2023/05/05	0	547.00	2	544.50	540.00	-2	1,199	-0.17%
2023/05/04	2.1	538.58	0	0.00	538.00	2.1	1,214	0.17%
2023/05/03	0	534.00	1	538.00	538.00	-1	1,261	-0.08%
2023/05/02	0	540.00	1.1	533.50	534.00	-1.1	1,283	-0.09%
2023/04/28	0	0.00	2	534.50	535.00	-2	1,319	-0.15%
2023/04/27	5	522.20	3	525.00	523.00	2	1,338	0.15%
2023/04/26	1	511.01	1	517.00	513.00	0	1,346	0.00%
2023/04/25	1	513.02	1	517.00	518.00	0	1,365	0.00%
2023/04/24	1.1	514.39	0.1	520.98	520.00	0.9	1,401	0.07%
2023/04/21	4.5	512.13	3.2	508.60	505.00	1.4	1,429	0.10%
2023/04/20	2.1	530.00	19	528.89	527.00	-16.9	1,452	-1.16%
2023/04/19	0	541.22	0	0.00	535.00	0	1,513	0.00%
2023/04/18	0.1	545.98	20	544.60	542.00	-19.9	1,580	-1.26%
2023/04/17	0	546.58	0	0.00	545.00	0	1,605	0.00%
2023/04/14	2	549.02	3.2	547.24	551.00	-1.1	1,641	-0.07%
2023/04/13	2	535.05	2	542.00	535.00	0	1,654	0.00%
2023/04/12	12.1	539.65	13	540.00	540.00	-0.9	1,681	-0.05%
2023/04/11	4.4	538.06	0.5	549.26	538.00	3.9	1,713	0.23%
2023/04/10	1	551.98	1	550.00	550.00	0	1,714	0.00%
2023/04/07	2.2	547.15	1	546.00	545.00	1.2	1,729	0.07%
2023/04/06	3.3	550.24	8	548.25	548.00	-4.7	1,747	-0.27%
2023/03/31	0.2	568.59	2	570.00	572.00	-1.8	1,777	-0.10%
2023/03/30	0.1	566.27	0	0.00	564.00	0.1	1,812	0.00%
2023/03/29	0	0.00	4	569.25	570.00	-4	1,848	-0.22%
2023/03/28	5.1	560.66	2	574.99	559.00	3.1	1,921	0.16%
2023/03/27	1	577.92	1	573.00	573.00	0	1,964	0.00%
2023/03/24	1	566.92	0.2	564.99	563.00	0.9	1,965	0.04%
2023/03/23	0	0.00	4	560.00	562.00	-4	1,978	-0.20%
2023/03/22	23	561.57	1	561.00	561.00	22	1,977	1.11%
2023/03/21	3.1	553.63	1	551.00	549.00	2.1	1,970	0.11%
2023/03/20	2.2	558.79	30	554.67	552.00	-27.8	1,962	-1.42%
2023/03/17	2	555.05	3.1	560.91	560.00	-1.1	1,961	-0.05%
2023/03/16	5.1	553.78	23	552.61	548.00	-17.9	1,954	-0.92%
2023/03/15	2	571.88	32.1	564.27	562.00	-30.1	1,964	-1.53%
2023/03/14	0	575.00	0	0.00	575.00	0	1,962	0.00%
2023/03/13	1.1	561.33	2	564.88	575.00	-0.9	1,965	-0.05%
2023/03/10	3.1	571.85	1	569.00	567.00	2.1	1,950	0.11%
2023/03/09	10	583.40	7.5	585.47	580.00	2.5	1,941	0.13%
2023/03/08	1	564.00	0	0.00	572.00	1	1,918	0.05%
2023/03/07	215.1	565.03	4	561.75	559.00	211	1,896	11.13%	大買/鉅額交易
2023/03/06	3.5	563.43	4	551.75	566.00	-0.5	1,873	-0.03%
2023/03/03	4	536.75	3.3	535.45	536.00	0.7	1,835	0.04%
2023/03/02	31	521.65	1.3	522.97	521.00	29.7	1,808	1.64%
2023/03/01	1	509.00	1	513.00	519.00	0	1,799	0.00%
2023/02/24	1.1	507.68	1.1	504.00	505.00	0.1	1,793	0.00%
2023/02/23	0	502.00	4.1	504.63	508.00	-4.1	1,847	-0.22%
2023/02/22	9.2	497.05	1	496.56	497.50	8.1	1,862	0.44%
2023/02/21	12	505.83	12	505.08	505.00	0	1,838	0.00%
2023/02/20	13.1	514.81	6	510.84	508.00	7.1	1,839	0.39%
2023/02/17	1	506.02	2	514.50	517.00	-1	1,843	-0.05%
2023/02/16	1	510.00	13	508.38	509.00	-12	1,849	-0.65%
2023/02/15	2	506.50	8	503.00	508.00	-6	1,858	-0.32%
2023/02/14	8.1	505.12	0	0.00	503.00	8.1	1,861	0.43%
2023/02/13	0.2	505.06	1	502.00	502.00	-0.8	1,859	-0.04%
2023/02/10	1	508.05	0	0.00	508.00	1	1,877	0.06%
2023/02/09	2	513.98	27	510.41	507.00	-25	1,913	-1.31%
2023/02/08	4.1	519.50	2	514.01	514.00	2.1	1,906	0.11%
2023/02/07	8.1	509.95	4.1	514.70	516.00	4.1	1,882	0.22%
2023/02/06	11.4	511.54	22.1	517.55	500.00	-10.7	1,859	-0.58%
2023/02/03	11	522.44	2	523.46	524.00	9	1,819	0.50%
2023/02/02	8	514.75	0	513.67	518.00	8	1,796	0.45%
2023/02/01	36.1	512.83	4.1	511.10	517.00	32	1,775	1.80%
2023/01/31	0.1	490.25	13	489.54	494.50	-12.9	1,726	-0.75%
2023/01/30	13	489.35	7.3	490.61	495.00	5.7	1,702	0.33%
2023/01/17	6	480.75	2.1	480.71	481.00	3.9	1,670	0.24%
2023/01/16	2.1	468.22	2.1	470.54	472.00	0.1	1,649	0.00%
2023/01/13	4.1	468.47	1.2	469.86	466.50	2.9	1,636	0.18%
2023/01/12	2.1	471.34	2	471.53	474.00	0.1	1,615	0.01%
2023/01/11	6.5	489.39	3.1	481.60	481.50	3.5	1,582	0.22%
2023/01/10	56.1	483.36	3	483.67	483.50	53.1	1,550	3.43%
2023/01/09	2.1	468.12	8.2	467.48	476.00	-6.1	1,508	-0.41%
2023/01/06	5	451.92	18	452.95	453.00	-13	1,438	-0.90%
2023/01/05	5.1	445.26	2	445.25	445.00	3.1	1,372	0.23%
2023/01/04	9	442.00	5.1	440.05	444.00	3.9	1,342	0.29%
2023/01/03	3	431.83	1	431.50	433.50	2	1,304	0.15%
2022/12/30	1	434.50	17.5	430.93	433.50	-16.5	1,276	-1.29%
2022/12/29	28.1	427.00	4	427.75	424.50	24.1	1,244	1.93%
2022/12/28	1	431.49	7	430.21	428.00	-6	1,207	-0.50%
2022/12/27	3	427.34	21	429.05	430.00	-18	1,202	-1.50%
2022/12/26	6	428.08	2	430.75	421.00	4	1,190	0.34%
2022/12/23	9	428.06	9	429.56	425.50	0	1,170	0.00%
2022/12/22	4	427.63	25	426.52	426.50	-21	1,129	-1.86%
2022/12/21	3	417.67	52.2	420.24	424.00	-49.2	1,097	-4.49%
2022/12/20	105.9	405.87	45.1	410.64	404.50	60.8	1,062	5.72%	大買/
2022/12/19	45.8	413.01	3.3	410.12	418.00	42.5	985	4.31%
2022/12/16	8	399.25	2	399.75	398.00	6	929	0.65%
2022/12/15	0	398.00	1	399.50	395.00	-1	915	-0.11%
2022/12/13	0	389.00	2	391.25	388.50	-2	904	-0.22%
2022/12/12	0	389.00	10	389.10	391.00	-10	905	-1.10%
2022/12/09	0	390.50	0	0.00	390.00	0	916	0.00%
2022/12/07	1.2	391.28	2.3	398.85	390.50	-1.1	920	-0.12%
2022/12/06	5	400.00	6.4	400.44	399.50	-1.4	897	-0.16%
2022/12/05	4	397.10	0	399.00	392.00	4	873	0.46%
2022/12/02	0	390.50	11.2	390.70	392.00	-11.2	870	-1.29%
2022/12/01	0	390.94	1	388.00	387.50	-1	878	-0.11%
2022/11/30	1.2	386.97	0	0.00	388.50	1.2	892	0.13%
2022/11/29	1	386.00	10	385.10	386.00	-9	893	-1.01%
2022/11/28	1	383.50	10	385.30	387.50	-9	895	-1.01%
2022/11/25	1.1	381.81	0	0.00	381.50	1.1	899	0.12%
2022/11/24	3	389.00	18	389.36	389.50	-15	908	-1.65%
2022/11/23	2	384.50	2	384.50	382.50	0	899	0.00%
2022/11/22	1.2	382.78	10	383.30	381.50	-8.8	898	-0.98%
2022/11/21	21.3	397.13	1	393.00	391.00	20.3	889	2.28%
2022/11/18	3	387.83	1.3	390.48	391.00	1.7	830	0.20%
2022/11/16	0	0.00	15	376.37	376.50	-15	807	-1.86%
2022/11/15	0	379.50	0	0.00	378.00	0	814	0.00%
2022/11/14	5.2	382.73	25	382.84	383.00	-19.8	806	-2.45%
2022/11/11	2	386.00	0	0.00	382.50	2	801	0.25%
2022/11/10	1.1	380.38	0	0.00	380.00	1.1	797	0.13%
2022/11/09	3	384.67	3	387.00	385.00	0	801	0.00%
2022/11/08	2	388.75	2	390.25	380.00	0	808	0.00%
2022/11/07	11	383.82	4.2	384.56	384.50	6.8	793	0.86%
2022/11/03	1	362.00	4	361.50	362.50	-3	807	-0.37%
2022/11/02	0	0.00	1	362.50	364.00	-1	855	-0.12%
2022/11/01	1	358.00	1	355.00	357.50	0	891	0.00%
2022/10/31	0	0.00	1	349.50	351.50	-1	905	-0.11%
2022/10/28	0	339.00	1	341.00	340.00	-1	911	-0.11%
2022/10/27	1	342.50	0	0.00	344.50	1	912	0.11%
2022/10/26	4.1	343.54	0	0.00	342.50	4.1	916	0.45%
2022/10/25	0.1	347.50	0	0.00	344.00	0.1	923	0.01%
2022/10/24	1	355.00	0	0.00	354.00	1	926	0.11%
2022/10/21	1.1	350.75	0	0.00	350.50	1.1	944	0.12%
2022/10/20	1	354.50	0	0.00	356.00	1	1,004	0.10%
2022/10/19	0	0.00	3	365.46	362.50	-3	1,019	-0.30%
2022/10/18	1	357.50	2	358.75	357.50	-1	1,022	-0.10%
2022/10/17	134	345.62	1.3	337.28	352.00	132.8	1,022	12.99%	大買/鉅額交易
2022/10/14	3	347.67	0	0.00	345.50	3	1,021	0.29%
2022/10/13	6	342.58	0	0.00	341.00	6	1,026	0.59%
2022/10/12	2	346.24	1	347.50	347.00	1	1,028	0.10%
2022/10/11	0.1	347.56	0	0.00	346.00	0.1	1,034	0.01%
2022/10/07	1.1	356.64	0.8	356.50	356.00	0.4	1,032	0.03%
2022/10/05	6	369.83	2	368.25	361.00	4	1,039	0.38%
2022/10/04	4.1	367.76	3.1	367.46	366.00	1	1,030	0.10%
2022/10/03	0	0.00	0	359.00	364.50	0	1,018	0.00%
2022/09/30	0	353.50	0	0.00	360.00	0	1,019	0.00%
2022/09/29	48.8	357.33	1	356.50	355.50	47.8	1,029	4.64%
2022/09/28	2	350.97	2.1	351.72	347.00	-0.1	1,035	-0.01%
2022/09/27	2	347.26	1	353.51	354.50	1	1,029	0.10%
2022/09/26	3.2	344.20	0.4	345.62	342.00	2.8	1,030	0.27%
2022/09/23	0	353.60	0	0.00	350.50	0	1,029	0.00%
2022/09/22	0	353.00	0	0.00	356.50	0	1,028	0.00%
2022/09/21	0.3	353.79	2	354.50	357.00	-1.7	1,028	-0.17%
2022/09/20	0.1	354.50	0	0.00	354.00	0.1	1,025	0.01%
2022/09/19	0	354.71	0	0.00	354.00	0	1,019	0.00%
2022/09/16	2.1	357.79	0	0.00	357.50	2.1	1,013	0.21%
2022/09/15	0	367.00	0.2	368.00	365.50	-0.2	1,003	-0.02%
2022/09/14	0.2	358.00	0	0.00	358.00	0.2	991	0.02%
2022/09/13	1	364.03	2	365.94	362.00	-1	982	-0.10%
2022/09/12	1	372.50	2	373.50	371.50	-1	972	-0.10%
2022/09/08	7.5	366.80	1.1	367.86	367.50	6.4	966	0.66%
2022/09/07	5	358.53	3	364.00	358.50	2	953	0.21%
2022/09/06	1	365.50	4	369.26	370.50	-3	934	-0.32%
2022/09/05	1.2	358.42	1	360.50	356.00	0.2	908	0.02%
2022/09/02	0	366.14	1	366.00	365.00	-1	898	-0.11%
2022/09/01	1.4	367.43	5	364.80	370.00	-3.6	892	-0.40%
2022/08/31	2.4	371.60	2.3	372.15	373.00	0.1	881	0.01%
2022/08/30	0	381.00	0	0.00	379.00	0	862	0.00%
2022/08/29	1.1	377.04	0	0.00	379.00	1.1	859	0.13%
2022/08/26	0	390.75	0	0.00	389.50	0	851	0.00%
2022/08/25	1	387.50	0	0.00	387.00	1	847	0.12%
2022/08/24	0.2	388.20	0.6	387.81	385.50	-0.4	845	-0.05%
2022/08/23	0	389.43	0	0.00	386.00	0	845	0.00%
2022/08/22	2.4	393.79	2	391.50	390.50	0.4	835	0.05%
2022/08/19	2.1	404.13	6.1	403.04	403.00	-4	819	-0.49%
2022/08/18	1.1	398.73	2	402.00	405.00	-0.9	809	-0.11%
2022/08/17	0	408.00	120	406.55	405.00	-120	799	-15.01%	大賣/鉅額交易
2022/08/16	1	405.51	2	411.50	404.00	-1	787	-0.13%
2022/08/15	4	407.12	11	404.18	402.50	-7	771	-0.91%
2022/08/12	1	409.00	0.1	411.00	408.50	0.9	749	0.12%
2022/08/11	3	408.00	3	413.33	411.00	0	737	0.00%
2022/08/10	6	406.99	7	406.57	403.00	-1	709	-0.14%
2022/08/09	9	403.72	13.9	407.90	414.00	-4.9	665	-0.73%
2022/08/08	9.1	389.24	9.1	391.95	394.00	0	608	0.00%
2022/08/05	2	365.44	6.2	361.25	368.00	-4.2	563	-0.74%
2022/08/04	7	351.57	6	351.50	350.00	1	543	0.19%
2022/08/03	0.1	347.23	1	346.50	346.50	-0.9	532	-0.16%
2022/08/02	5.2	340.52	4	341.75	340.50	1.2	524	0.23%
2022/08/01	7.2	347.00	1	347.00	346.50	6.2	517	1.20%
2022/07/29	0.5	353.80	3	353.50	354.00	-2.5	505	-0.49%
2022/07/28	7.2	355.26	6	355.58	351.00	1.1	491	0.23%
2022/07/27	13.4	351.68	31	351.15	355.50	-17.6	467	-3.77%
2022/07/26	1	783.02	28.1	782.26	782.00	-27.1	398	-6.80%
2022/07/25	1	781.05	5.4	780.89	789.00	-4.4	369	-1.20%
2022/07/22	0.1	763.76	0.1	769.41	774.00	0	349	-0.01%
2022/07/21	0.1	742.60	2.2	760.74	763.00	-2.1	338	-0.61%
2022/07/20	2.3	747.26	3	747.67	741.00	-0.7	325	-0.21%
2022/07/19	0.1	745.00	0	0.00	742.00	0.1	321	0.02%
2022/07/18	1.2	731.30	1	728.40	749.00	0.1	314	0.03%
2022/07/15	0.5	723.90	1	722.00	720.00	-0.5	308	-0.16%
2022/07/14	0	717.00	0	690.00	717.00	0	310	0.00%
2022/07/13	2	679.50	1	676.00	689.00	1	304	0.33%
2022/07/12	1	663.97	0	0.00	663.00	1	297	0.34%
2022/07/11	1	666.00	0	666.00	660.00	1	293	0.34%
2022/07/08	2	687.47	0.2	695.00	676.00	1.8	287	0.63%
2022/07/07	6	668.18	7	669.29	680.00	-1	282	-0.35%
2022/07/06	1.8	701.35	4	716.91	688.00	-2.3	266	-0.85%
2022/07/05	2	768.50	0.2	762.67	764.00	1.8	246	0.75%
2022/07/04	8.4	764.88	1.1	749.94	764.00	7.3	243	2.98%
2022/07/01	9	742.22	1.7	753.65	735.00	7.3	233	3.13%
2022/06/30	1	752.00	0.3	745.00	746.00	0.7	227	0.31%
2022/06/29	1	750.00	8	746.75	750.00	-7	223	-3.14%
2022/06/28	7.4	745.72	1	745.00	744.00	6.4	220	2.89%
2022/06/27	1	710.00	0	0.00	725.00	1	219	0.46%
2022/06/24	1	689.00	0	0.00	694.00	1	221	0.45%
2022/06/23	0	689.00	0	0.00	681.00	0	231	0.00%
2022/06/22	2	702.46	0	0.00	693.00	2	236	0.85%
2022/06/21	0	0.00	1	702.00	706.00	-1	239	-0.42%
2022/06/20	1.1	701.02	0	706.00	694.00	1.1	250	0.44%
2022/06/17	1.1	711.00	2	708.00	716.00	-0.9	267	-0.33%
2022/06/16	5	720.80	0	0.00	716.00	5	274	1.82%
2022/06/13	0	0.00	3	738.00	732.00	-3	284	-1.05%
2022/06/10	0	752.00	0	0.00	747.00	0	285	0.00%
2022/06/09	0.1	752.14	0	0.00	750.00	0.1	285	0.02%
2022/06/06	0.1	753.00	0	0.00	752.00	0.1	282	0.04%
2022/06/02	0	0.00	2	758.00	751.00	-2	287	-0.70%
2022/06/01	0.1	761.00	0.1	759.00	761.00	0	287	0.00%
2022/05/31	0	0.00	1	746.00	751.00	-1	283	-0.35%
2022/05/30	1	729.00	0	0.00	729.00	1	280	0.36%
2022/05/27	1	718.00	0	0.00	724.00	1	281	0.36%
2022/05/24	1	712.00	0	0.00	710.00	1	288	0.35%
2022/05/23	1	716.00	1	714.00	714.00	0	291	0.00%
2022/05/19	0	0.00	2	707.50	710.00	-2	294	-0.68%
2022/05/18	1	720.00	1	716.00	715.00	0	295	0.00%
2022/05/16	3	716.33	1	715.00	714.00	2	299	0.67%
2022/05/12	0	714.00	1	717.00	710.00	-1	301	-0.33%
2022/05/06	3.1	730.64	0	729.00	732.00	3	300	1.01%
2022/05/04	0	725.00	0	0.00	720.00	0	304	0.01%
2022/05/03	1	728.00	0	0.00	731.00	1	305	0.33%
2022/04/27	0	0.00	1	710.00	710.00	-1	308	-0.32%
2022/04/25	1.1	725.39	1	730.00	725.00	0.1	314	0.02%
2022/04/22	1.1	749.10	0	0.00	747.00	1.1	311	0.34%
2022/04/21	0.1	763.00	0	0.00	759.00	0.1	313	0.03%
2022/04/20	2	766.32	1.1	765.92	768.00	1	309	0.31%
2022/04/19	1.1	748.00	0	0.00	747.00	1.1	303	0.35%
2022/04/18	0	743.00	0	0.00	743.00	0	305	0.01%
2022/04/15	0	743.00	1	742.00	738.00	-1	306	-0.32%
2022/04/13	1	758.00	1	756.00	758.00	0	332	0.00%
2022/04/12	1	752.96	0	0.00	753.00	1	330	0.31%
2022/04/11	0.1	740.09	0	0.00	741.00	0.1	327	0.03%
2022/04/08	1	735.00	0	0.00	744.00	1	326	0.31%
2022/04/07	0.1	744.93	0	0.00	736.00	0.1	323	0.03%
2022/04/06	0.1	758.05	0	0.00	756.00	0.1	322	0.03%
2022/04/01	0.2	766.00	45	764.04	765.00	-44.9	318	-14.06%
2022/03/31	0	768.00	0	0.00	766.00	0	318	0.00%
2022/03/29	0	0.00	1	764.00	764.00	-1	312	-0.32%
2022/03/28	1	759.04	2	773.00	760.00	-1	310	-0.32%
2022/03/25	2.1	768.02	0	0.00	763.00	2.1	300	0.68%
2022/03/23	1	777.19	1	784.00	779.00	0	297	0.01%
2022/03/22	4	792.24	3.2	788.75	790.00	0.8	287	0.28%
2022/03/21	1	761.00	0.1	757.00	756.00	0.9	269	0.33%
2022/03/15	0	0.00	1	707.00	692.00	-1	286	-0.35%
2022/03/14	1	697.00	1	705.00	705.00	0	289	0.00%
2022/03/09	0.2	674.50	1	666.00	678.00	-0.8	315	-0.26%
2022/03/08	1	672.16	0	0.00	665.00	1	316	0.33%
2022/03/07	0	694.86	0	0.00	688.00	0	316	0.01%
2022/03/03	1	721.00	1	717.00	714.00	0	319	0.00%
2022/03/01	1	705.00	0	0.00	710.00	1	321	0.31%
2022/02/24	1	681.32	1	686.99	682.00	0	325	0.00%
2022/02/22	1	700.31	0	0.00	701.00	1	330	0.31%
2022/02/21	0.1	711.00	0	0.00	709.00	0.1	337	0.03%
2022/02/17	0	710.00	0	0.00	710.00	0	346	0.00%
2022/02/16	0	0.00	1	720.00	716.00	-1	352	-0.28%
2022/02/15	0	0.00	1	705.00	712.00	-1	354	-0.28%
2022/02/14	0	707.00	0	0.00	704.00	0	358	0.00%
2022/02/11	0	722.40	0	0.00	719.00	0	363	0.01%
2022/02/09	0	715.00	0	0.00	718.00	0	383	0.01%
2022/02/08	0	720.00	0	0.00	718.00	0	384	0.01%
2022/02/07	2	716.00	1	724.00	722.00	1	405	0.25%
2022/01/26	0	0.00	0.1	715.00	709.00	-0.1	426	-0.02%
2022/01/25	0	0.00	1	719.00	719.00	-1	426	-0.23%
2022/01/21	0	0.00	1	725.00	722.00	-1	433	-0.23%
2022/01/20	1	740.01	0	0.00	739.00	1	433	0.23%
2022/01/19	1	763.00	0	0.00	745.00	1	436	0.23%
2022/01/18	0.1	761.00	0	0.00	758.00	0.1	437	0.02%
2022/01/17	0	0.00	1	730.00	743.00	-1	436	-0.23%
2022/01/14	1	735.87	0	0.00	725.00	1	440	0.23%
2022/01/13	1	735.00	0	0.00	736.00	1	440	0.23%
2022/01/12	0	736.00	0	0.00	734.00	0	444	0.00%
2022/01/07	1	733.38	1	749.00	732.00	0	447	0.01%
2022/01/06	7.1	754.96	27	766.89	740.00	-19.9	445	-4.48%
2022/01/05	0	790.00	0	0.00	786.00	0	427	0.00%
2022/01/03	6	794.33	0	0.00	790.00	6	443	1.35%
2021/12/30	1	788.00	0	0.00	793.00	1	449	0.22%
2021/12/29	0	789.00	2	786.50	787.00	-2	464	-0.43%
2021/12/28	6	794.17	0	0.00	793.00	6	475	1.26%
2021/12/27	3	797.33	0	0.00	796.00	3	512	0.59%
2021/12/24	12	798.67	0	0.00	798.00	12	551	2.18%
2021/12/23	1	797.00	13	797.69	797.00	-12	554	-2.16%
2021/12/22	5	792.40	0	0.00	796.00	5	557	0.90%
2021/12/21	9	795.56	1	790.00	790.00	8	564	1.42%
2021/12/17	1	801.00	22	795.09	789.00	-21	564	-3.72%
2021/12/16	1	800.85	3	793.00	793.00	-2	568	-0.35%
2021/12/14	5	802.40	5.1	793.04	788.00	-0.1	574	-0.02%
2021/12/13	3	814.01	3	813.33	812.00	0	570	0.01%
2021/12/10	6	823.00	1	820.03	820.00	5	572	0.87%
2021/12/09	7	824.43	6	830.00	834.00	1	571	0.18%
2021/12/08	5	810.80	2.3	802.44	801.00	2.7	553	0.49%
2021/12/07	10	794.70	4	802.99	806.00	6	563	1.06%
2021/12/06	6	786.17	5	787.40	780.00	1	558	0.18%
2021/12/03	3	785.33	8.2	789.55	785.00	-5.2	589	-0.88%
2021/12/02	3.1	788.97	0	0.00	789.00	3.1	587	0.53%
2021/12/01	3	788.67	1	783.00	783.00	2	588	0.34%
2021/11/30	0	787.00	0	0.00	780.00	0	587	0.00%
2021/11/29	0	0.00	0.1	785.00	782.00	-0.1	593	-0.01%
2021/11/26	5	781.20	0	782.00	787.00	5	606	0.82%
2021/11/24	0	789.00	0.1	785.00	791.00	-0.1	622	-0.01%
2021/11/23	1	810.80	11.1	794.12	788.00	-10.1	626	-1.61%
2021/11/22	2	813.00	2	809.00	809.00	0	625	0.00%
2021/11/19	10	816.40	4	814.00	811.00	6	628	0.96%
2021/11/18	7	810.00	4.3	810.47	807.00	2.7	626	0.43%
2021/11/17	0	0.00	2	799.00	802.00	-2	629	-0.32%
2021/11/16	1	790.00	5.1	786.60	792.00	-4.1	637	-0.65%
2021/11/15	5	796.99	12	782.42	781.00	-7	642	-1.09%
2021/11/12	10	790.50	4	789.25	790.00	6	645	0.93%
2021/11/11	1	796.00	3	782.00	783.00	-2	652	-0.31%
2021/11/10	3	788.00	5	789.20	787.00	-2	655	-0.31%
2021/11/09	3	797.00	3	793.31	795.00	0	659	0.00%
2021/11/08	1	763.00	11	759.46	762.00	-10	645	-1.55%
2021/11/05	2	770.49	2	769.00	769.00	0	647	0.00%
2021/11/04	5	771.61	0.1	770.00	765.00	4.9	645	0.77%
2021/11/03	5	735.03	6	760.50	763.00	-1	628	-0.16%
2021/11/02	1	718.00	1	718.00	719.00	0	607	0.00%
2021/11/01	0	0.00	0	710.00	715.00	0	605	0.00%
2021/10/29	2	720.51	1	714.00	714.00	1	608	0.17%
2021/10/28	5	711.40	3	714.33	715.00	2	616	0.32%
2021/10/27	1	711.01	0	0.00	708.00	1	619	0.16%
2021/10/26	0	0.00	2	704.00	708.00	-2	628	-0.32%
2021/10/25	2	691.00	1	689.00	699.00	1	630	0.16%
2021/10/22	1	679.02	0	0.00	679.00	1	636	0.16%
2021/10/21	0	695.00	1	695.00	691.00	-1	660	-0.15%
2021/10/19	1	705.00	0	0.00	705.00	1	659	0.15%
2021/10/15	2	716.50	3.2	715.10	712.00	-1.2	668	-0.17%
2021/10/14	4	707.75	6	707.83	712.00	-2	673	-0.30%
2021/10/13	2	705.00	2	701.00	701.00	0	674	0.00%
2021/10/12	1	708.00	1	706.00	709.00	0	674	0.00%
2021/10/08	0.1	705.00	0	0.00	700.00	0.1	671	0.02%
2021/10/07	0.1	695.86	0	0.00	697.00	0.1	671	0.02%
2021/10/06	2	686.50	1	697.88	680.00	1	679	0.15%
2021/10/05	1	680.99	2	703.50	704.00	-1	667	-0.15%
2021/10/04	16	711.12	13.1	696.77	699.00	2.9	662	0.44%
2021/10/01	4.1	690.83	3.1	698.88	690.00	1	631	0.16%
2021/09/29	0	663.00	0	663.27	659.00	0	606	0.00%
2021/09/28	0	682.00	1	684.00	670.00	-1	607	-0.16%
2021/09/27	0.1	668.29	0	0.00	669.00	0.1	607	0.01%
2021/09/24	23	669.83	0	665.00	663.00	23	618	3.72%
2021/09/23	2	657.50	25	646.97	660.00	-23	626	-3.67%
2021/09/22	3	653.99	5	652.40	650.00	-2	625	-0.32%
2021/09/17	3	654.33	1	654.00	664.00	2	631	0.32%
2021/09/16	0	644.00	0	0.00	640.00	0	633	0.00%
2021/09/15	0.1	652.30	0	0.00	651.00	0.1	638	0.02%
2021/09/14	0	664.33	8	661.25	662.00	-8	643	-1.24%
2021/09/13	2	668.00	27	668.19	666.00	-25	653	-3.82%
2021/09/10	33	649.97	2	654.50	659.00	31	654	4.73%
2021/09/09	3	641.33	5	636.45	640.00	-2	651	-0.31%
2021/09/08	12.1	641.86	3	628.00	631.00	9.1	683	1.32%
2021/09/07	3	681.67	2	693.50	680.00	1	658	0.15%
2021/09/06	0	674.98	0	0.00	674.00	0	664	0.01%
2021/09/03	0	679.92	0	0.00	678.00	0	670	0.00%
2021/09/02	0	686.36	0	0.00	675.00	0	677	0.00%
2021/09/01	1	691.00	6	672.67	691.00	-5	680	-0.74%
2021/08/31	2.1	670.26	1	665.00	664.00	1.1	675	0.16%
2021/08/30	2	681.57	0	0.00	683.00	2	678	0.30%
2021/08/27	1	696.00	3	696.69	688.00	-2	689	-0.29%
2021/08/26	3	704.66	0	0.00	696.00	3	699	0.43%
2021/08/25	0.1	710.00	0	0.00	711.00	0.1	721	0.01%
2021/08/24	1	692.03	2	693.50	695.00	-1	741	-0.13%
2021/08/23	1.1	687.31	4	691.53	698.00	-2.9	763	-0.38%
2021/08/20	0.1	716.96	0	0.00	709.00	0.1	789	0.01%
2021/08/19	0	739.33	1	740.00	716.00	-1	825	-0.12%
2021/08/18	3	748.37	2	744.50	748.00	1	877	0.12%
2021/08/17	2.2	758.12	25	756.16	750.00	-22.8	908	-2.51%
2021/08/16	2	755.02	1	762.92	754.00	1	959	0.10%
2021/08/13	4.1	781.54	3	778.00	774.00	1.1	1,005	0.10%
2021/08/12	2	794.08	1	795.00	792.00	1	1,024	0.10%
2021/08/11	1	802.31	2	819.50	796.00	-1	1,064	-0.09%
2021/08/10	0	817.20	11	814.18	813.00	-11	1,107	-0.99%
2021/08/09	1	827.02	0.5	825.00	821.00	0.6	1,181	0.05%
2021/08/06	0.1	846.00	0	0.00	836.00	0.1	1,187	0.01%
2021/08/05	0	841.00	0	0.00	840.00	0	1,220	0.00%
2021/08/04	0	838.50	2	841.00	842.00	-2	1,277	-0.16%
2021/08/03	6.3	851.24	2	855.50	839.00	4.3	1,295	0.33%
2021/08/02	1	876.00	1	863.00	863.00	0	1,285	0.00%
2021/07/30	4	862.50	2	870.50	870.00	2	1,290	0.15%
2021/07/29	1.2	862.85	5	849.00	853.00	-3.8	1,292	-0.29%
2021/07/28	1	860.00	2	851.07	858.00	-1	1,292	-0.08%
2021/07/27	2	860.50	9	860.89	854.00	-7	1,304	-0.54%
2021/07/26	3	834.67	2.1	836.76	836.00	0.9	1,299	0.07%
2021/07/23	1	825.00	0	0.00	830.00	1	1,306	0.08%
2021/07/22	0	0.00	3	817.67	817.00	-3	1,307	-0.23%
2021/07/21	2	823.50	0	0.00	815.00	2	1,308	0.15%
2021/07/20	0	0.00	1	829.00	837.00	-1	1,301	-0.08%
2021/07/19	1.1	818.73	0	0.00	818.00	1.1	1,294	0.08%
2021/07/16	0	0.00	1	824.00	824.00	-1	1,298	-0.08%
2021/07/15	0	0.00	1	818.00	820.00	-1	1,302	-0.08%
2021/07/14	0	0.00	1	825.00	816.00	-1	1,304	-0.08%
2021/07/13	3.2	817.67	55	815.27	810.00	-51.8	1,302	-3.97%
2021/07/12	1	829.00	1	837.00	829.00	0	1,302	0.00%
2021/07/09	6	827.67	2	828.00	827.00	4	1,301	0.31%
2021/07/08	1	841.00	0	0.00	841.00	1	1,308	0.08%
2021/07/07	1	850.00	57	853.96	846.00	-56	1,320	-4.24%
2021/07/06	2	843.50	3	850.00	847.00	-1	1,328	-0.08%
2021/07/05	1	840.03	0	0.00	845.00	1	1,351	0.07%
2021/07/02	5	836.60	4	835.53	840.00	1	1,366	0.07%
2021/07/01	2.1	828.51	5	828.98	820.00	-2.9	1,368	-0.21%
2021/06/30	3	840.00	1	851.00	840.00	2	1,366	0.15%
2021/06/29	2.1	844.51	3	847.33	841.00	-1	1,363	-0.07%
2021/06/28	4.2	843.39	0	848.00	841.00	4.2	1,363	0.31%
2021/06/25	1	846.00	3	855.00	846.00	-2	1,363	-0.15%
2021/06/24	2.2	849.00	0	0.00	848.00	2.2	1,377	0.16%
2021/06/23	2	855.50	1	855.00	855.00	1	1,383	0.07%
2021/06/22	1	876.00	3	860.00	858.00	-2	1,387	-0.14%
2021/06/21	3	858.00	0	0.00	851.00	3	1,378	0.22%
2021/06/18	2.3	855.87	3	856.33	858.00	-0.7	1,375	-0.05%
2021/06/17	18.1	858.43	13	853.00	845.00	5.1	1,377	0.37%
2021/06/16	3	903.02	1.1	916.55	898.00	1.9	1,352	0.14%
2021/06/15	1	926.42	8.1	905.31	927.00	-7.1	1,357	-0.52%
2021/06/11	1	910.03	0	927.00	910.00	1	1,353	0.07%
2021/06/10	4	921.25	3	929.67	919.00	1	1,353	0.07%
2021/06/09	1	916.00	1.1	919.27	916.00	-0.1	1,351	-0.01%
2021/06/08	73	937.23	13.1	928.98	928.00	59.9	1,350	4.43%
2021/06/07	1	940.00	3	926.30	940.00	-2	1,350	-0.15%
2021/06/04	3	933.33	4	939.22	930.00	-1	1,346	-0.08%
2021/06/03	3	918.33	16.2	922.23	929.00	-13.2	1,343	-0.98%
2021/06/02	31	910.03	5.2	917.72	910.00	25.8	1,341	1.92%
2021/06/01	3	942.65	3	943.67	946.00	0	1,354	0.00%
2021/05/31	3	925.33	7.3	921.58	920.00	-4.3	1,358	-0.31%
2021/05/28	7	930.26	11	928.37	932.00	-4	1,365	-0.29%
2021/05/27	33	897.88	6.2	900.29	903.00	26.8	1,409	1.90%
2021/05/26	11	878.91	11.4	878.60	875.00	-0.4	1,382	-0.03%
2021/05/25	3	834.67	8.4	847.61	859.00	-5.4	1,340	-0.40%
2021/05/24	11.1	836.18	7	841.86	823.00	4.1	1,317	0.31%
2021/05/21	6.3	810.16	6.1	816.40	822.00	0.2	1,279	0.01%
2021/05/20	5	795.00	7	798.57	787.00	-2	1,258	-0.16%
2021/05/19	6.3	796.63	7	800.89	783.00	-0.7	1,249	-0.06%
2021/05/18	17.2	769.87	20.1	784.89	796.00	-2.9	1,249	-0.23%
2021/05/17	49	767.67	48.3	790.46	794.00	0.7	1,215	0.06%
2021/05/14	4.2	742.14	2	745.00	737.00	2.2	1,159	0.19%
2021/05/13	6	745.17	6	742.53	742.00	0	1,175	0.00%
2021/05/12	25.1	758.40	30	769.93	759.00	-4.9	1,165	-0.42%
2021/05/11	4	749.99	9	740.00	730.00	-5	1,121	-0.44%
2021/05/10	1	749.01	0	0.00	749.00	1	1,112	0.09%
2021/05/07	0.1	755.00	1	736.00	755.00	-1	1,133	-0.08%
2021/05/06	1	742.89	0	0.00	723.00	1	1,144	0.09%
2021/05/05	1	746.00	3	748.00	743.00	-2	1,155	-0.17%
2021/05/04	7	749.02	1	740.07	748.00	6	1,185	0.51%
2021/05/03	1	784.00	3	791.33	782.00	-2	1,229	-0.16%
2021/04/29	2	774.00	1.1	760.59	773.00	1	1,264	0.08%
2021/04/28	1	755.03	1	758.00	755.00	0	1,275	0.00%
2021/04/27	0	765.00	0	763.00	760.00	0	1,306	0.00%
2021/04/26	1	761.00	0	0.00	761.00	1	1,314	0.08%
2021/04/23	30	764.40	2	759.62	761.00	28	1,330	2.10%
2021/04/22	1	764.95	2	754.50	753.00	-1	1,351	-0.07%
2021/04/21	3	768.00	1	770.00	765.00	2	1,357	0.15%
2021/04/20	0.1	781.00	3	778.01	778.00	-3	1,362	-0.22%
2021/04/19	6.1	786.99	2.2	785.00	786.00	3.9	1,373	0.28%
2021/04/16	5	780.60	8	782.37	786.00	-3	1,399	-0.21%
2021/04/15	2.1	770.85	1	761.02	769.00	1	1,420	0.07%
2021/04/14	3.1	758.84	2	768.00	760.00	1.1	1,464	0.07%
2021/04/13	3.1	786.82	3	774.50	773.00	0	1,483	0.00%
2021/04/12	1	789.95	1	775.00	769.00	0	1,483	0.00%
2021/04/09	3	786.00	8	776.39	790.00	-5	1,488	-0.34%
2021/04/08	6.1	768.51	2	769.97	770.00	4.1	1,514	0.27%
2021/04/07	1	769.99	1	753.02	757.00	0	1,586	0.00%
2021/04/06	0	0.00	1	768.00	768.00	-1	1,581	-0.06%
2021/04/01	2	763.50	0	0.00	760.00	2	1,575	0.13%
2021/03/31	1	753.03	4.2	757.44	759.00	-3.2	1,592	-0.20%
2021/03/30	1	753.01	4	753.50	753.00	-3	1,602	-0.19%
2021/03/29	2	750.00	2	755.00	750.00	0	1,597	0.00%
2021/03/26	1.1	742.18	0	0.00	739.00	1.1	1,588	0.07%
2021/03/25	3	740.64	2.2	735.18	731.00	0.8	1,580	0.05%
2021/03/24	1	742.00	2	743.00	744.00	-1	1,582	-0.06%
2021/03/23	1	747.93	3	747.00	740.00	-2	1,591	-0.12%
2021/03/22	1	737.00	2.2	746.39	750.00	-1.2	1,595	-0.07%
2021/03/19	2.1	733.19	0	0.00	730.00	2.1	1,601	0.13%
2021/03/18	8	743.63	0	0.00	744.00	8	1,598	0.50%
2021/03/17	5	754.99	4	750.75	750.00	1	1,591	0.07%
2021/03/16	1	759.00	1	764.00	757.00	0	1,594	0.00%
2021/03/15	0.1	751.90	0	0.00	747.00	0.1	1,603	0.01%
2021/03/12	2	760.54	1	757.06	754.00	1	1,626	0.06%
2021/03/11	2	768.50	12	763.42	762.00	-10	1,624	-0.62%
2021/03/10	0.1	763.00	4	764.00	761.00	-3.9	1,632	-0.24%
2021/03/09	3	754.67	3.1	752.06	752.00	-0.1	1,633	-0.01%
2021/03/08	1	751.04	1	748.00	748.00	0	1,624	0.00%
2021/03/05	5	752.25	3	746.67	748.00	2	1,619	0.13%
2021/03/04	0.1	737.29	1	737.00	735.00	-0.9	1,594	-0.06%
2021/03/03	0.1	745.64	32	746.07	753.00	-32	1,581	-2.02%
2021/03/02	27.4	768.50	50.1	760.44	746.00	-22.6	1,565	-1.45%
2021/02/26	2.1	833.72	6	826.67	828.00	-3.9	1,498	-0.26%
2021/02/25	3	852.69	7	851.43	859.00	-4	1,488	-0.27%
2021/02/24	5	849.11	0	853.00	837.00	5	1,483	0.34%
2021/02/23	2.1	859.10	2	862.50	846.00	0.1	1,493	0.00%
2021/02/22	3.2	850.37	13	851.46	855.00	-9.8	1,479	-0.66%
2021/02/19	9.2	831.05	12	825.25	828.00	-2.8	1,454	-0.19%
2021/02/18	2	834.03	8.1	836.73	850.00	-6.1	1,446	-0.42%
2021/02/17	7.1	817.83	9	811.56	812.00	-2	1,419	-0.14%
2021/02/05	4.1	815.95	7	818.71	808.00	-2.9	1,427	-0.21%
2021/02/04	11	815.63	8	815.62	806.00	3	1,443	0.21%
2021/02/03	59	824.56	5	825.80	832.00	54	1,451	3.72%
2021/02/02	0	0.00	2	802.00	805.00	-2	1,480	-0.14%
2021/02/01	1.1	778.26	7	780.57	777.00	-5.9	1,471	-0.40%
2021/01/29	6	783.83	8.2	795.47	776.00	-2.1	1,470	-0.15%
2021/01/28	3	818.66	3.1	824.85	808.00	-0.1	1,463	-0.01%
2021/01/27	2.1	848.53	0	0.00	843.00	2.1	1,445	0.15%
2021/01/26	4.3	850.28	8	852.38	843.00	-3.7	1,425	-0.26%
2021/01/25	13.1	841.30	14	848.71	856.00	-0.9	1,393	-0.06%
2021/01/22	6.1	813.49	8.3	812.38	810.00	-2.2	1,339	-0.16%
2021/01/21	3	789.67	1	789.00	789.00	2	1,291	0.16%
2021/01/20	2	779.50	7	782.00	791.00	-5	1,273	-0.39%
2021/01/19	0	0.00	5	773.40	770.00	-5	1,248	-0.40%
2021/01/18	4	779.75	4	773.50	774.00	0	1,242	0.00%
2021/01/15	11.1	761.70	7	760.43	763.00	4.1	1,231	0.33%
2021/01/14	2	779.22	15	784.60	776.00	-13	1,221	-1.06%
2021/01/13	2	790.00	1.1	790.36	790.00	0.9	1,224	0.07%
2021/01/12	6	779.17	5	778.00	780.00	1	1,219	0.08%
2021/01/11	11	799.55	5	796.40	788.00	6	1,219	0.49%
2021/01/08	12	778.08	5	782.20	785.00	7	1,198	0.59%
2021/01/07	8	772.88	15.2	776.65	769.00	-7.2	1,175	-0.61%
2021/01/06	4.2	753.17	4	751.00	742.00	0.2	1,149	0.01%
2021/01/05	9.1	768.34	8	763.63	763.00	1.1	1,141	0.09%
2021/01/04	2	770.50	5	773.39	779.00	-3	1,157	-0.26%
2020/12/31	43	761.30	13	759.69	758.00	30	1,186	2.53%
2020/12/30	20	753.80	66.1	767.40	772.00	-46.1	1,145	-4.02%
2020/12/29	3.1	705.70	0	704.00	704.00	3	1,081	0.28%
2020/12/28	1	706.00	0	0.00	706.00	1	1,086	0.09%
2020/12/25	5	709.80	4	705.00	708.00	1	1,090	0.09%
2020/12/24	4	701.25	6	700.17	702.00	-2	1,085	-0.18%
2020/12/23	1	684.00	1	687.00	688.00	0	1,082	0.00%
2020/12/22	3	688.00	21	685.19	680.00	-18	1,105	-1.63%
2020/12/21	1	692.00	4	689.75	692.00	-3	1,123	-0.27%
2020/12/18	0	0.00	4	692.75	689.00	-4	1,125	-0.36%
2020/12/17	78	682.38	2	688.00	683.00	76	1,125	6.75%
2020/12/16	4	687.00	0	694.91	692.00	4	1,123	0.36%
2020/12/15	4	687.00	0	0.00	680.00	4	1,122	0.36%
2020/12/14	0	693.00	6.1	693.17	695.00	-6	1,131	-0.53%
2020/12/11	1	685.00	1	693.00	678.00	0	1,139	0.00%
2020/12/10	1	684.02	6	690.00	684.00	-5	1,146	-0.44%
2020/12/09	6	681.67	1	683.11	683.00	5	1,160	0.43%
2020/12/08	1	698.00	5	691.82	696.00	-4	1,172	-0.34%
2020/12/07	1	668.89	1	664.00	662.00	0	1,182	0.00%
2020/12/04	3	668.69	1	666.00	672.00	2	1,215	0.17%
2020/12/03	3	678.68	3	677.00	676.00	0	1,233	0.00%
2020/12/02	0	688.00	0	0.00	687.00	0	1,294	0.00%
2020/12/01	1	690.00	1	687.00	688.00	0	1,323	0.00%
2020/11/30	3	687.68	2	694.00	678.00	1	1,351	0.07%
2020/11/27	2	709.01	0	0.00	708.00	2	1,402	0.14%
2020/11/26	1	693.00	3	697.01	706.00	-2	1,446	-0.14%
2020/11/25	2	678.50	1	677.00	677.00	1	1,453	0.07%
2020/11/24	2	693.00	25	691.88	690.00	-23	1,479	-1.56%
2020/11/23	4	704.00	0	708.00	699.00	4	1,503	0.26%
2020/11/20	0	0.00	6.1	703.89	708.00	-6.1	1,551	-0.39%
2020/11/19	1	694.00	0	0.00	688.00	1	1,598	0.06%
2020/11/18	1.1	685.19	1	685.00	685.00	0.1	1,664	0.00%
2020/11/17	3	690.02	4	688.52	690.00	-1	1,705	-0.06%
2020/11/16	2	679.53	1	687.00	686.00	1	1,737	0.06%
2020/11/13	4	681.25	1	686.00	680.00	3	1,759	0.17%
2020/11/12	3	679.35	7	677.14	673.00	-4	1,775	-0.22%
2020/11/11	1.1	708.06	41	699.68	692.00	-39.9	1,751	-2.28%
2020/11/10	12.1	726.09	54	712.63	725.00	-41.9	1,728	-2.42%
2020/11/09	1	768.01	3	769.67	774.00	-2	1,693	-0.12%
2020/11/06	1	772.00	1	779.00	762.00	0	1,718	0.00%
2020/11/05	3	773.34	2	780.40	775.00	1	1,723	0.06%
2020/11/04	0	0.00	4	754.50	760.00	-4	1,719	-0.23%
2020/11/03	1	753.00	2	755.00	757.00	-1	1,738	-0.06%
2020/11/02	12	751.83	2	753.50	744.00	10	1,780	0.56%
2020/10/30	3	753.00	3	749.00	752.00	0	1,786	0.00%
2020/10/29	1	741.04	0	0.00	743.00	1	1,795	0.06%
2020/10/28	1	761.00	1	753.00	754.00	0	1,813	0.00%
2020/10/27	1	753.12	1	757.00	757.00	0	1,842	0.00%
2020/10/26	0	775.00	0	0.00	762.00	0	1,854	0.00%
2020/10/23	2	777.00	1	786.00	772.00	1	1,868	0.05%
2020/10/22	2	778.00	2	785.00	780.00	0	1,907	0.00%
2020/10/21	1	770.12	2	776.50	778.00	-1	1,920	-0.05%
2020/10/20	1	752.00	1	757.00	765.00	0	1,933	0.00%
2020/10/19	0	0.00	2	754.00	751.00	-2	1,949	-0.10%
2020/10/16	0	764.00	0	0.00	760.00	0	1,983	0.00%
2020/10/15	1	765.00	5	766.40	767.00	-4	2,043	-0.20%
2020/10/14	4	776.50	5	778.40	768.00	-1	2,068	-0.05%
2020/10/13	3	790.00	3	781.00	778.00	0	2,107	0.00%
2020/10/12	2	808.50	13	813.62	803.00	-11	2,111	-0.52%
2020/10/08	8	813.25	20	813.80	794.00	-12	2,132	-0.56%
2020/10/07	2	786.00	1	789.00	789.00	1	2,120	0.05%
2020/10/06	15	782.47	72	777.50	790.00	-57	2,145	-2.66%
2020/10/05	1	756.00	0	0.00	757.00	1	2,161	0.05%
2020/09/30	2	771.00	3	767.00	771.00	-1	2,208	-0.05%
2020/09/29	3	771.67	2	770.00	763.00	1	2,233	0.04%
2020/09/28	1	758.00	4	751.50	758.00	-3	2,258	-0.13%
2020/09/25	2	760.00	5.1	780.60	760.00	-3.1	2,298	-0.13%
2020/09/24	2	786.50	0	0.00	780.00	2	2,348	0.09%
2020/09/22	0	0.00	2	816.50	812.00	-2	2,448	-0.08%
2020/09/21	3	827.67	4	823.00	813.00	-1	2,474	-0.04%
2020/09/18	2	830.00	1	827.00	828.00	1	2,508	0.04%
2020/09/17	3.1	838.13	4	836.00	823.00	-1	2,561	-0.04%
2020/09/16	7.1	834.09	5	830.40	842.00	2.1	2,576	0.08%
2020/09/14	6	819.50	5	827.60	815.00	1	2,686	0.04%
2020/09/11	1	825.00	1	808.00	825.00	0	2,756	0.00%
2020/09/10	14	816.14	13	807.54	806.00	1	2,763	0.04%
2020/09/09	4	827.79	2	825.50	834.00	2	2,758	0.07%
2020/09/08	2	829.50	4	829.00	815.00	-2	2,738	-0.07%
2020/09/07	9	861.44	158	859.06	828.00	-149	2,719	-5.48%	大賣/鉅額交易
2020/09/04	7	929.00	6	919.17	920.00	1	2,668	0.04%
2020/09/03	4	926.00	37	935.89	945.00	-33	2,655	-1.24%
2020/09/02	29	945.82	9	966.11	924.00	20	2,681	0.75%
2020/09/01	14	933.51	15.1	915.39	953.00	-1	2,630	-0.04%
2020/08/31	1	880.00	1	891.00	880.00	0	2,592	0.00%
2020/08/28	9	891.89	3	882.00	890.00	6	2,624	0.23%
2020/08/27	0	901.00	0	0.00	903.00	0	2,636	0.00%
2020/08/26	10	916.39	10	916.00	910.00	0	2,627	0.00%
2020/08/25	7.1	896.51	11	889.27	908.00	-4	2,593	-0.15%
2020/08/24	9	863.78	13	854.85	838.00	-4	2,610	-0.15%
2020/08/21	35	829.14	13	813.38	837.00	22	2,642	0.83%
2020/08/20	18	778.78	7	783.29	761.00	11	2,601	0.42%
2020/08/19	8	811.00	7	814.29	810.00	1	2,562	0.04%
2020/08/18	1	782.00	3	786.00	794.00	-2	2,538	-0.08%
2020/08/17	3	748.67	4	757.25	762.00	-1	2,511	-0.04%
2020/08/14	1	744.00	3	739.67	751.00	-2	2,515	-0.08%
2020/08/13	6	742.00	4	756.25	733.00	2	2,517	0.08%
2020/08/12	5	731.40	6	745.17	761.00	-1	2,514	-0.04%
2020/08/11	4	751.75	3	751.00	737.00	1	2,504	0.04%
2020/08/10	2	771.00	1	774.00	761.00	1	2,508	0.04%
2020/08/07	5	775.60	2	759.00	757.00	3	2,530	0.12%
2020/08/06	2	802.00	7	794.14	772.00	-5	2,541	-0.20%
2020/08/05	2	763.00	3	761.33	756.00	-1	2,538	-0.04%
2020/08/04	44	760.75	4	765.25	763.00	40	2,574	1.55%
2020/08/03	2	746.50	2	746.00	750.00	0	2,587	0.00%
2020/07/31	3	758.67	1	760.00	750.00	2	2,574	0.08%
2020/07/30	42	738.26	5	721.00	745.00	37	2,563	1.44%
2020/07/29	0.1	726.00	7	726.86	722.00	-6.9	2,579	-0.27%
2020/07/28	3	712.33	9	721.11	715.00	-6	2,612	-0.23%
2020/07/27	8	710.25	11	711.55	709.00	-3	2,610	-0.11%
2020/07/24	5	733.00	9	731.56	734.00	-4	2,599	-0.15%
2020/07/23	1	747.00	1	744.00	751.00	0	2,607	0.00%
2020/07/22	16	749.63	28	752.14	758.00	-12	2,598	-0.46%
2020/07/21	44	740.93	48	743.19	729.00	-4	2,563	-0.16%
2020/07/20	10	740.30	3	745.00	773.00	7	2,515	0.28%
2020/07/17	16	752.94	14	753.57	733.00	2	2,516	0.08%
2020/07/16	1	782.00	1	772.00	767.00	0	2,480	0.00%
2020/07/15	2	813.00	23	801.65	780.00	-21	2,481	-0.85%
2020/07/14	5	818.40	9	821.89	808.00	-4	2,486	-0.16%
2020/07/13	3	837.67	39	826.00	845.00	-36	2,462	-1.46%
2020/07/10	5	815.20	8.1	819.90	805.00	-3.1	2,455	-0.12%
2020/07/09	12	832.50	17	832.00	818.00	-5	2,429	-0.21%
2020/07/08	1	830.00	10	823.70	831.00	-9	2,397	-0.38%
2020/07/07	7	824.57	1	832.00	815.00	6	2,420	0.25%
2020/07/06	5	820.20	12	826.83	826.00	-7	2,422	-0.29%
2020/07/03	34	820.00	44	829.70	805.00	-10	2,424	-0.41%
2020/07/02	22	800.18	34	799.47	817.00	-12	2,407	-0.50%
2020/07/01	8	749.25	5	751.40	750.00	3	2,381	0.13%
2020/06/30	7	746.86	27	737.56	733.00	-20	2,371	-0.84%
2020/06/29	17	737.53	10	750.30	736.00	7	2,387	0.29%
2020/06/24	24.1	778.18	29	777.00	782.00	-5	2,403	-0.21%
2020/06/23	7	748.57	8	749.88	750.00	-1	2,407	-0.04%
2020/06/22	12	737.17	6	741.00	740.00	6	2,426	0.25%
2020/06/19	28	718.93	100	730.05	727.00	-72	2,463	-2.92%
2020/06/18	16	672.13	7	667.57	684.00	9	2,434	0.37%
2020/06/17	7	635.29	6	629.83	622.00	1	2,393	0.04%
2020/06/16	2	621.00	5	621.60	630.00	-3	2,460	-0.12%
2020/06/15	3	608.00	2.3	613.26	609.00	0.7	2,539	0.03%
2020/06/12	11	590.91	4	589.00	601.00	7	2,591	0.27%
2020/06/11	5	605.00	5	607.40	599.00	0	2,680	0.00%
2020/06/10	3.1	609.41	6	609.83	612.00	-2.9	2,741	-0.11%
2020/06/09	20	616.05	18	614.11	606.00	2	2,827	0.07%
2020/06/08	4	599.50	4	598.75	595.00	0	2,830	0.00%
2020/06/05	5	598.80	6	597.50	601.00	-1	2,860	-0.03%
2020/06/04	231	599.94	68	598.71	599.00	163	2,884	5.65%	大買/鉅額交易
2020/06/03	12	588.17	20	592.70	581.00	-8	2,872	-0.28%
2020/06/02	10	582.00	3	582.33	583.00	7	2,862	0.24%
2020/06/01	24	573.67	9	574.11	577.00	15	2,895	0.52%
2020/05/29	57.1	581.02	43	580.06	560.00	14	2,911	0.48%
2020/05/28	57.1	563.29	19	563.89	578.00	38.1	2,861	1.33%
2020/05/27	7	522.86	2	522.00	526.00	5	2,797	0.18%
2020/05/26	0	0.00	2	527.00	521.00	-2	2,871	-0.07%
2020/05/25	11	521.27	8	519.75	521.00	3	2,922	0.10%
2020/05/22	4	525.00	15.1	526.48	521.00	-11.1	2,963	-0.37%
2020/05/21	8	530.88	3	530.33	522.00	5	3,029	0.17%
2020/05/20	5	536.80	3	538.67	530.00	2	3,063	0.07%
2020/05/19	3	541.33	5	539.20	536.00	-2	3,123	-0.06%
2020/05/18	3	539.33	5	538.20	537.00	-2	3,159	-0.06%
2020/05/15	5	532.60	6	535.00	531.00	-1	3,173	-0.03%
2020/05/14	2.1	531.97	5.1	537.53	529.00	-3	3,232	-0.09%
2020/05/13	5.2	527.69	2	525.00	531.00	3.2	3,229	0.10%
2020/05/12	8	516.88	54	515.07	522.00	-46	3,213	-1.43%
2020/05/11	19	507.42	87	506.06	505.00	-68	3,202	-2.12%
2020/05/08	17	526.41	107	522.99	517.00	-90	3,192	-2.82%	大賣/
2020/05/07	4	521.75	55	520.62	521.00	-51	3,194	-1.60%
2020/05/06	10	520.40	7	517.86	520.00	3	3,259	0.09%
2020/05/05	14	528.14	12	520.67	530.00	2	3,267	0.06%
2020/05/04	6	537.00	53	524.06	518.00	-47	3,264	-1.44%
2020/04/30	10	567.50	9	567.56	558.00	1	3,237	0.03%
2020/04/29	51	574.20	10	573.30	578.00	41	3,249	1.26%
2020/04/28	4	576.25	9	574.00	571.00	-5	3,275	-0.15%
2020/04/27	7	563.71	5	565.20	561.00	2	3,318	0.06%
2020/04/24	4	570.25	2	568.50	566.00	2	3,321	0.06%
2020/04/23	52	578.56	6	579.83	577.00	46	3,322	1.38%
2020/04/22	3	569.33	11	558.91	577.00	-8	3,311	-0.24%
2020/04/21	4	549.00	8	548.88	550.00	-4	3,301	-0.12%
2020/04/20	10	547.70	37	545.08	546.00	-27	3,312	-0.82%
2020/04/17	14	575.64	17	572.53	547.00	-3	3,330	-0.09%
2020/04/16	8	587.88	5	586.20	587.00	3	3,376	0.09%
2020/04/15	10	592.80	9	591.56	585.00	1	3,471	0.03%
2020/04/14	7	589.00	3	588.67	585.00	4	3,491	0.11%
2020/04/13	2	604.00	2	592.50	580.00	0	3,484	0.00%
2020/04/10	16	594.19	8	595.38	593.00	8	3,467	0.23%
2020/04/09	7	596.43	6	594.33	589.00	1	3,423	0.03%
2020/04/08	5	601.80	15	603.60	592.00	-10	3,400	-0.29%
2020/04/07	13	607.46	18	613.06	600.00	-5	3,364	-0.15%
2020/04/06	11	586.18	37	597.70	604.00	-26	3,311	-0.79%
2020/04/01	7	557.43	7	558.57	560.00	0	3,242	0.00%
2020/03/31	10	552.40	8	556.75	552.00	2	3,221	0.06%
2020/03/30	44	544.93	9	543.56	554.00	35	3,190	1.10%
2020/03/27	86	537.24	8	539.75	540.00	78	3,141	2.48%
2020/03/26	16	526.75	21	516.00	535.00	-5	3,076	-0.16%
2020/03/25	23	538.43	21	538.95	512.00	2	3,018	0.07%
2020/03/24	20	507.38	20	495.20	513.00	0	2,943	0.00%
2020/03/23	6	451.83	5	455.70	466.50	1	2,883	0.03%
2020/03/20	80	477.75	18	470.92	474.50	62	2,844	2.18%
2020/03/19	34	479.99	10	469.70	448.00	24	2,758	0.87%
2020/03/18	44	529.07	29	523.29	497.50	15	2,652	0.57%
2020/03/17	48	520.44	50	518.85	524.00	-2	2,589	-0.08%
2020/03/16	111	544.47	49	547.88	515.00	62	2,491	2.49%	大買/
2020/03/13	80	524.59	105	518.33	570.00	-25	2,441	-1.02%	大賣/
2020/03/12	57	531.33	29	552.59	524.00	28	2,345	1.19%
2020/03/11	17	591.41	12	604.92	581.00	5	2,322	0.22%
2020/03/10	29	584.07	35	586.11	602.00	-6	2,289	-0.26%
2020/03/09	37	610.05	14	612.71	590.00	23	2,271	1.01%
2020/03/06	27	623.93	21	624.52	612.00	6	2,236	0.27%
2020/03/05	65	617.94	32	611.38	635.00	33	2,204	1.50%
2020/03/04	45	578.93	106	578.45	582.00	-61	2,149	-2.84%	大賣/
2020/03/03	29	602.90	18	612.89	594.00	11	2,103	0.52%
2020/03/02	38	591.50	14.1	598.35	597.00	24	2,067	1.16%
2020/02/27	50	633.82	45	626.84	610.00	5	2,041	0.24%
2020/02/26	118	624.19	34	621.76	630.00	84	1,962	4.28%	大買/
2020/02/25	26	605.46	20.2	601.12	610.00	5.8	1,909	0.31%
2020/02/24	23	592.48	24	575.42	598.00	-1	1,866	-0.05%
2020/02/21	27	560.33	26	559.81	560.00	1	1,793	0.06%
2020/02/20	22	554.77	28	552.50	555.00	-6	1,760	-0.34%
2020/02/19	19	529.42	17	530.29	547.00	2	1,725	0.12%
2020/02/18	40	518.95	13	522.23	520.00	27	1,699	1.59%
2020/02/17	28	520.34	22	516.77	530.00	6	1,669	0.36%
2020/02/14	8	489.63	3	494.67	498.00	5	1,597	0.31%
2020/02/13	10	479.50	24	483.65	479.50	-14	1,572	-0.89%
2020/02/12	24	486.85	13	479.38	478.00	11	1,566	0.70%
2020/02/11	20	491.93	21	489.81	491.00	-1	1,560	-0.06%
2020/02/10	40	486.36	21	489.79	498.50	19	1,561	1.22%
2020/02/07	18	490.47	13	497.00	481.50	5	1,533	0.33%
2020/02/06	2	478.00	3	473.83	485.00	-1	1,464	-0.07%
2020/02/05	12	471.75	1	468.00	472.50	11	1,453	0.76%
2020/02/04	1	460.50	10	465.00	480.00	-9	1,449	-0.62%
2020/02/03	13	464.58	12	472.08	455.50	1	1,437	0.07%
2020/01/31	18	494.06	16	491.34	486.00	2	1,387	0.14%
2020/01/30	333	486.98	31	488.42	485.00	302	1,347	22.42%	大買/鉅額交易
2020/01/20	0	0.00	23	460.17	466.00	-23	1,274	-1.80%
2020/01/17	8	457.44	8	456.75	451.50	0	1,256	0.00%
2020/01/16	12	459.96	10	461.45	463.50	2	1,249	0.16%
2020/01/15	11	463.14	8	468.19	461.50	3	1,237	0.24%
2020/01/14	21	467.86	11	466.27	469.50	10	1,214	0.82%
2020/01/13	15	457.33	13	456.50	457.50	2	1,180	0.17%
2020/01/10	24.1	458.71	15	455.50	457.50	9.1	1,137	0.80%
2020/01/09	98	434.10	34	426.41	440.50	64	1,041	6.14%
2020/01/08	14	401.29	4	401.50	405.00	10	936	1.07%
2020/01/07	2	391.00	3	388.50	391.00	-1	894	-0.11%
2020/01/06	1	391.50	0	0.00	386.00	1	896	0.11%
2020/01/03	1	384.50	2	386.75	385.50	-1	896	-0.11%
2020/01/02	14	397.32	30	396.08	393.00	-16	913	-1.75%
2019/12/31	24	389.94	1	388.50	390.00	23	912	2.52%
2019/12/27	1	382.00	5	383.00	380.50	-4	927	-0.43%
2019/12/26	7	385.00	2	384.00	381.50	5	1,015	0.49%
2019/12/25	4	388.00	4	384.00	387.00	0	1,017	0.00%
2019/12/24	0	0.00	29	378.26	380.00	-29	1,000	-2.90%
2019/12/23	2	372.25	0	0.00	372.50	2	996	0.20%
2019/12/20	1	372.00	1	373.00	371.50	0	1,013	0.00%
2019/12/19	3	373.83	2	379.00	370.00	1	1,054	0.09%
2019/12/18	3	379.83	4	381.75	378.00	-1	1,051	-0.10%
2019/12/17	10	381.30	9	381.83	381.50	1	1,047	0.10%
2019/12/16	3	370.17	5	366.80	378.00	-2	1,035	-0.19%
2019/12/13	1	361.50	0	0.00	361.50	1	1,033	0.10%
2019/12/12	4	371.63	16	372.25	367.50	-12	1,029	-1.17%
2019/12/11	23	373.78	14	372.00	372.00	9	1,029	0.87%
2019/12/10	115	378.42	21	378.26	373.50	94	1,029	9.13%	大買/
2019/12/09	4	368.38	3	370.50	367.50	1	1,013	0.10%
2019/12/06	28	364.52	33	369.97	374.50	-5	1,021	-0.49%
2019/12/05	1	342.00	3	343.00	343.00	-2	1,021	-0.20%
2019/12/04	17	342.85	54	340.57	339.50	-37	1,067	-3.47%
2019/12/02	7	356.71	6	357.75	358.00	1	1,217	0.08%
2019/11/29	2	372.50	3	373.83	370.00	-1	1,215	-0.08%
2019/11/28	1	369.50	21	370.14	371.00	-20	1,223	-1.63%
2019/11/26	29	374.41	3	372.00	377.00	26	1,260	2.06%
2019/11/22	3	364.83	0	0.00	361.00	3	1,263	0.24%
2019/11/21	5	363.00	6	365.50	366.00	-1	1,268	-0.08%
2019/11/19	1	359.50	1	366.00	361.00	0	1,269	0.00%
2019/11/18	4	361.25	13	358.15	356.50	-9	1,260	-0.71%
2019/11/15	3	376.33	22	375.36	376.00	-19	1,234	-1.54%
2019/11/13	4	384.38	4	385.63	385.00	0	1,229	0.00%
2019/11/12	2	388.00	0	0.00	390.00	2	1,243	0.16%
2019/11/11	59	386.55	9	384.33	382.50	50	1,277	3.92%
2019/11/08	6	394.08	15	391.33	389.00	-9	1,295	-0.69%
2019/11/07	1	422.00	17	416.15	405.00	-16	1,342	-1.19%
2019/11/06	1	405.00	0	0.00	405.00	1	1,346	0.07%
2019/11/05	6	397.50	5	396.20	396.00	1	1,466	0.07%
2019/11/04	2	415.00	3	409.67	402.00	-1	1,554	-0.06%
2019/11/01	38	403.72	9	404.22	406.50	29	1,540	1.88%
2019/10/31	21	395.71	2	395.00	392.00	19	1,516	1.25%
2019/10/30	2	387.50	0	0.00	388.50	2	1,506	0.13%
2019/10/29	4	387.00	27	385.46	382.00	-23	1,506	-1.53%
2019/10/25	6	386.83	0	0.00	384.50	6	1,508	0.40%
2019/10/18	0	0.00	1	390.50	388.50	-1	1,552	-0.06%
2019/10/16	2	384.00	1	384.00	382.00	1	1,550	0.06%
2019/10/15	1	383.00	9	383.11	383.00	-8	1,557	-0.51%
2019/10/14	1	397.00	0	0.00	386.00	1	1,572	0.06%
2019/10/09	0	0.00	1	388.00	387.50	-1	1,596	-0.06%
2019/10/08	4	389.63	5	391.30	389.50	-1	1,598	-0.06%
2019/10/07	2	406.75	1	405.00	407.00	1	1,589	0.06%
2019/10/04	3	416.17	1	415.00	414.50	2	1,610	0.12%
2019/10/03	5	411.50	7	413.93	416.00	-2	1,615	-0.12%
2019/10/02	127	425.57	20	415.80	408.50	107	1,595	6.71%	大買/鉅額交易
2019/10/01	0	0.00	16	393.72	396.00	-16	1,537	-1.04%
2019/09/27	1	389.00	1	388.00	389.00	0	1,572	0.00%
2019/09/26	1	389.00	10	390.80	389.00	-9	1,615	-0.56%
2019/09/25	1	388.50	1	389.00	388.50	0	1,644	0.00%
2019/09/24	8	394.88	10	396.45	394.50	-2	1,646	-0.12%
2019/09/23	1	382.00	1	385.00	381.00	0	1,641	0.00%
2019/09/20	10	382.40	0	0.00	381.00	10	1,700	0.59%
2019/09/19	1	381.00	2	381.25	386.00	-1	1,715	-0.06%
2019/09/18	30	384.08	0	0.00	381.00	30	1,724	1.74%
2019/09/17	1	383.00	0	0.00	380.50	1	1,728	0.06%
2019/09/16	3	377.67	18	378.25	379.00	-15	1,755	-0.85%
2019/09/12	1	391.00	0	0.00	382.00	1	1,767	0.06%
2019/09/11	4	384.63	2	382.50	385.00	2	1,808	0.11%
2019/09/10	4	377.25	4	378.75	375.00	0	1,844	0.00%
2019/09/09	12	380.63	7	381.57	384.00	5	1,854	0.27%
2019/09/06	10	388.65	24	387.96	386.00	-14	1,831	-0.76%
2019/09/05	25	400.10	11	409.18	380.50	14	1,821	0.77%
2019/09/04	6	404.75	17	406.26	422.50	-11	1,762	-0.62%
2019/09/03	1	380.50	1	380.50	384.50	0	1,735	0.00%
2019/09/02	1	375.00	31	376.52	378.00	-30	1,817	-1.65%
2019/08/30	7	384.36	3	380.67	378.00	4	1,897	0.21%
2019/08/29	1	385.00	0	0.00	383.50	1	1,896	0.05%
2019/08/28	0	0.00	4	392.75	396.50	-4	1,917	-0.21%
2019/08/27	2	396.50	4	395.75	396.50	-2	1,941	-0.10%
2019/08/26	1	384.50	0	0.00	381.00	1	1,952	0.05%
2019/08/22	0	0.00	2	391.00	392.00	-2	2,002	-0.10%
2019/08/21	3	382.33	0	0.00	383.00	3	2,001	0.15%
2019/08/20	0	0.00	79	391.35	392.00	-79	2,014	-3.92%
2019/08/19	1	389.00	37	397.12	394.00	-36	2,023	-1.78%
2019/08/16	0	0.00	2	388.50	394.00	-2	2,038	-0.10%
2019/08/15	2	374.25	21	385.38	373.00	-19	2,041	-0.93%
2019/08/14	13	395.35	7	399.64	392.50	6	2,050	0.29%
2019/08/13	1	387.00	3	394.33	395.00	-2	2,080	-0.10%
2019/08/12	34	392.46	8	386.13	389.00	26	2,100	1.24%
2019/08/08	12	368.38	6	371.75	373.00	6	2,060	0.29%
2019/08/07	191	364.72	18	361.83	370.00	173	2,076	8.33%	大買/鉅額交易
2019/08/06	121	317.50	13.1	328.06	336.50	107.9	1,973	5.47%	大買/鉅額交易
2019/08/01	0	0.00	37	307.92	311.00	-37	1,952	-1.89%
2019/07/31	0	0.00	3	308.67	309.50	-3	1,966	-0.15%
2019/07/30	19	309.29	1	310.50	305.50	18	1,976	0.91%
2019/07/29	27	309.13	1	308.00	310.50	26	2,000	1.30%
2019/07/25	1	305.00	0	0.00	304.50	1	2,043	0.05%
2019/07/24	3	304.50	1	304.50	306.00	2	2,046	0.10%
2019/07/23	1	310.00	2	316.00	307.50	-1	2,046	-0.05%
2019/07/19	2.1	309.64	0	0.00	308.00	2.1	2,049	0.10%
2019/07/18	1	308.50	1	307.50	307.00	0	2,058	0.00%
2019/07/17	1	314.00	1	316.50	310.00	0	2,068	0.00%
2019/07/16	7	317.07	0	0.00	312.50	7	2,069	0.34%
2019/07/15	2	314.50	5	317.50	320.00	-3	2,073	-0.14%
2019/07/12	2	312.00	6	310.25	312.00	-4	2,060	-0.19%
2019/07/11	16	307.56	6	307.17	309.50	10	2,088	0.48%
2019/07/10	14	304.46	10	309.65	303.50	4	2,134	0.19%
2019/07/09	4	310.75	6	309.92	310.00	-2	2,130	-0.09%
2019/07/08	3	310.00	2	310.25	310.00	1	2,240	0.04%
2019/07/05	6	313.17	10	313.35	311.50	-4	2,349	-0.17%
2019/07/04	13	307.92	6	313.17	307.00	7	2,385	0.29%
2019/07/03	4	303.63	14	303.36	307.00	-10	2,402	-0.42%
2019/07/02	11	293.32	46	293.62	295.00	-35	2,412	-1.45%
2019/07/01	14	301.86	7	302.57	302.00	7	2,391	0.29%
2019/06/28	12	301.50	9	302.06	299.00	3	2,381	0.13%
2019/06/27	14	309.64	4	314.63	306.00	10	2,349	0.43%
2019/06/26	3	314.00	6	313.50	313.00	-3	2,296	-0.13%
2019/06/25	1	306.00	2	309.75	309.00	-1	2,297	-0.04%
2019/06/24	6	307.50	1	305.00	308.00	5	2,299	0.22%
2019/06/21	4	312.50	3	309.67	305.00	1	2,292	0.04%
2019/06/20	3	316.83	1	316.00	318.50	2	2,273	0.09%
2019/06/19	1	316.00	6	314.75	320.00	-5	2,277	-0.22%
2019/06/18	19	315.13	15	308.47	303.00	4	2,262	0.18%
2019/06/17	2	310.50	51	307.55	310.00	-49	2,224	-2.20%
2019/06/14	6	304.00	7	304.29	306.00	-1	2,206	-0.05%
2019/06/13	5	310.00	9	311.28	304.00	-4	2,204	-0.18%
2019/06/12	13	306.00	13	306.65	308.00	0	2,225	0.00%
2019/06/11	5	298.40	23	296.57	300.50	-18	2,270	-0.79%
2019/06/10	4	286.00	9	290.56	297.00	-5	2,264	-0.22%
2019/06/06	141	271.13	5	274.70	276.00	136	2,198	6.18%	大買/鉅額交易
2019/06/05	1	260.00	0	0.00	261.00	1	2,121	0.05%
2019/06/04	2	270.50	2	261.50	256.50	0	2,138	0.00%
2019/06/03	0	0.00	2	269.00	270.00	-2	2,171	-0.09%
2019/05/31	50	264.41	3	263.67	267.00	47	2,162	2.17%
2019/05/30	11	262.00	8	263.06	261.50	3	2,164	0.14%
2019/05/29	2	258.50	3	259.17	263.00	-1	2,224	-0.04%
2019/05/27	0	0.00	1	241.50	249.50	-1	2,366	-0.04%
2019/05/24	10	246.25	0	0.00	245.00	10	2,354	0.42%
2019/05/23	3	247.17	3	246.67	250.50	0	2,337	0.00%
2019/05/22	2	251.25	1	248.00	247.00	1	2,317	0.04%
2019/05/21	6	247.67	48	248.41	253.50	-42	2,299	-1.83%
2019/05/20	42	264.07	49	266.32	251.50	-7	2,272	-0.31%
2019/05/17	8	266.19	50	267.37	267.00	-42	2,200	-1.91%
2019/05/16	8	266.56	1	272.50	261.50	7	2,155	0.32%
2019/05/15	6	267.42	4	269.38	267.00	2	2,136	0.09%
2019/05/14	2	247.75	2	255.25	255.50	0	2,080	0.00%
2019/05/13	26	255.42	46	249.40	248.00	-20	2,057	-0.97%
2019/05/10	13	249.50	11	248.91	251.00	2	2,027	0.10%
2019/05/09	4	240.00	42	244.43	242.50	-38	1,994	-1.90%
2019/05/08	4	244.25	3	243.83	245.00	1	1,972	0.05%
2019/05/07	2	253.25	27	251.00	250.00	-25	1,954	-1.28%
2019/05/06	6	251.50	24	247.17	245.00	-18	1,939	-0.93%
2019/05/03	43	264.99	4	263.50	266.00	39	1,911	2.04%
2019/05/02	12	261.00	55	261.12	262.50	-43	1,887	-2.28%
2019/04/30	1	250.00	7	250.00	256.00	-6	1,853	-0.32%
2019/04/29	2	248.75	3	246.83	248.00	-1	1,846	-0.05%
2019/04/26	6	253.92	19	246.24	245.00	-13	1,838	-0.71%
2019/04/25	0	0.00	29	252.93	254.50	-29	1,814	-1.60%
2019/04/24	4	258.13	8	261.19	254.50	-4	1,806	-0.22%
2019/04/23	3	257.17	25	257.18	256.50	-22	1,807	-1.22%
2019/04/22	2	257.00	5	255.70	252.50	-3	1,788	-0.17%
2019/04/19	5	255.40	102	252.20	252.50	-97	1,773	-5.47%	大賣/
2019/04/18	3	266.17	6	266.67	258.00	-3	1,743	-0.17%
2019/04/17	14	267.61	13	269.62	266.00	1	1,719	0.06%
2019/04/16	6	264.33	15	271.00	266.00	-9	1,680	-0.54%
2019/04/15	8	256.44	4	256.13	257.00	4	1,615	0.25%
2019/04/12	31	258.39	17	258.59	254.00	14	1,575	0.89%
2019/04/11	33	237.38	45	239.78	248.50	-12	1,446	-0.83%
2019/04/10	9	230.56	8	229.94	226.00	1	1,322	0.08%
2019/04/09	128	221.45	9	225.67	223.50	119	1,250	9.52%	大買/鉅額交易
2019/04/08	1	216.00	4	216.75	220.00	-3	1,188	-0.25%
2019/04/03	1	198.00	0	0.00	200.00	1	1,127	0.09%
2019/04/02	0	0.00	1	201.00	201.00	-1	1,109	-0.09%
2019/03/29	2	203.75	2	204.50	204.00	0	1,090	0.00%
2019/03/27	8	204.19	5	205.50	203.50	3	1,059	0.28%
2019/03/26	0	0.00	19	208.37	210.50	-19	1,041	-1.82%
2019/03/25	2	206.25	2	206.75	207.50	0	1,030	0.00%
2019/03/22	2	207.25	6	207.08	210.00	-4	1,018	-0.39%
2019/03/21	9	207.56	0	0.00	206.50	9	1,005	0.90%
2019/03/20	3	216.67	2	217.50	216.50	1	971	0.10%
2019/03/19	1	217.50	0.1	221.50	222.00	0.9	958	0.09%
2019/03/18	12	219.38	11	221.73	217.00	1	945	0.11%
2019/03/15	54	220.09	2	218.50	221.00	52	927	5.61%
2019/03/14	40	221.61	87	219.83	226.50	-47	857	-5.48%
2019/03/13	5	212.80	5	211.50	210.00	0	771	0.00%
2019/03/12	2	205.75	2	210.00	205.00	0	719	0.00%
2019/03/08	5	201.60	3	197.50	202.50	2	679	0.29%
2019/03/07	9	203.44	5	205.70	200.00	4	646	0.62%
2019/03/05	1	206.50	2	208.50	209.00	-1	545	-0.18%
2019/03/04	47	204.89	13	208.08	209.00	34	517	6.57%
2019/02/27	77	194.00	26	193.46	196.00	51	416	12.23%
2019/02/26	3	177.83	4	180.25	178.50	-1	299	-0.33%
2019/02/22	1	163.50	2	165.50	163.00	-1	227	-0.44%
2019/02/15	6	158.00	0	0.00	158.00	6	209	2.87%
2019/02/13	0	0.00	3	156.17	159.00	-3	188	-1.59%
2019/02/12	1	153.50	0	0.00	154.00	1	184	0.54%
2019/01/30	1	154.00	0	0.00	154.00	1	183	0.55%
2019/01/29	1	154.00	0	0.00	155.00	1	189	0.53%
2019/01/28	0	0.00	1	154.50	153.50	-1	187	-0.53%
2019/01/18	1	159.00	0	0.00	155.50	1	180	0.55%
2019/01/16	3	153.50	0	0.00	154.00	3	171	1.75%
2019/01/15	6	154.33	26	154.17	153.50	-20	169	-11.83%
2019/01/14	30	149.90	14	149.04	149.50	16	149	10.68%
2019/01/11	5	149.50	5	148.70	149.50	0	150	0.00%
2019/01/07	1	143.00	1	145.50	146.00	0	152	0.00%
2019/01/04	0	0.00	2	142.25	142.50	-2	155	-1.28%
2019/01/02	1	146.00	0	0.00	145.00	1	169	0.59%
2018/12/21	1	145.50	0	0.00	147.00	1	184	0.54%
2018/12/18	1	147.50	0	0.00	148.00	1	198	0.50%
2018/12/14	2	154.00	5	152.90	151.50	-3	197	-1.52%
2018/12/13	0	0.00	15	152.00	149.50	-15	184	-8.15%
2018/12/12	0	0.00	2	151.00	152.00	-2	181	-1.10%
2018/12/10	2	146.50	0	0.00	146.50	2	180	1.11%
2018/12/07	0	0.00	4	148.50	147.50	-4	180	-2.22%
2018/12/06	1	150.50	1	146.00	145.50	0	182	0.00%
2018/12/05	2	147.50	1	150.00	150.00	1	180	0.55%
2018/12/04	1	150.00	1	150.00	150.00	0	186	0.00%
2018/11/30	2	148.75	1	148.00	148.00	1	191	0.52%
2018/11/28	1	147.50	2	148.00	148.00	-1	191	-0.52%
2018/11/26	1	142.50	0	0.00	143.00	1	188	0.53%
2018/11/23	2	145.00	2	146.50	142.00	0	191	0.00%
2018/11/22	4	142.13	0	0.00	144.00	4	193	2.07%
2018/11/21	5	142.50	0	0.00	143.00	5	194	2.57%
2018/11/20	2	143.00	0	0.00	143.00	2	204	0.98%
2018/11/15	7	141.43	0	0.00	144.00	7	221	3.16%
2018/11/08	1	145.00	0	0.00	145.00	1	254	0.39%
2018/10/26	0	0.00	1	135.00	133.50	-1	262	-0.38%
2018/10/25	0.1	133.00	0	0.00	133.50	0.1	263	0.04%
2018/10/15	1	134.00	0	0.00	134.00	1	274	0.36%
2018/10/12	1	127.00	0	0.00	132.50	1	275	0.36%
2018/10/05	0	0.00	2	143.50	141.50	-2	275	-0.72%
2018/09/27	0	0.00	2	153.50	150.50	-2	313	-0.64%
2018/09/26	0	0.00	3	151.67	151.00	-3	306	-0.98%
2018/09/14	0	0.00	3	145.50	145.50	-3	332	-0.90%
2018/09/12	0	0.00	18.1	142.06	142.00	-18.1	337	-5.35%
2018/09/10	2	137.50	1	137.50	137.00	1	345	0.29%
2018/09/07	3	142.00	0	0.00	142.50	3	341	0.88%
2018/08/29	6	152.75	0	0.00	153.00	6	397	1.51%
2018/08/27	6	151.42	1	153.00	152.00	5	404	1.24%
2018/08/24	1	160.00	6	162.00	161.00	-5	399	-1.25%
2018/08/23	1	161.00	3	162.00	161.00	-2	410	-0.49%
2018/08/22	0	0.00	2	159.00	160.50	-2	416	-0.48%
2018/08/21	1	158.00	3	159.00	159.00	-2	434	-0.46%
2018/08/20	8	159.81	0	0.00	159.00	8	479	1.67%
2018/08/17	2	161.50	3	162.17	160.50	-1	528	-0.19%
2018/08/15	0	0.00	12	162.88	163.50	-12	556	-2.16%
2018/08/14	0	0.00	1	168.00	167.00	-1	564	-0.18%
2018/08/13	0	0.00	14	169.25	167.50	-14	590	-2.37%
2018/08/08	1	169.50	0	0.00	169.00	1	735	0.14%
2018/08/06	1	167.50	5	168.00	167.50	-4	839	-0.48%
2018/08/02	0	0.00	1	171.50	171.50	-1	880	-0.11%
2018/07/31	2	173.50	0	0.00	172.50	2	885	0.23%
2018/07/30	3	171.50	1	173.50	174.50	2	881	0.23%
2018/07/27	0	0.00	21	172.93	172.50	-21	883	-2.38%
2018/07/23	1	170.00	0	0.00	170.00	1	893	0.11%
2018/07/13	1	175.00	4	173.63	173.00	-3	905	-0.33%
2018/07/12	4	169.88	3	170.17	170.00	1	902	0.11%
2018/07/11	39	168.96	38	170.74	170.00	1	902	0.11%
2018/07/10	3	167.83	1	166.50	168.50	2	897	0.22%
2018/07/09	1	163.50	0	0.00	164.50	1	895	0.11%
2018/07/06	2	163.50	0	0.00	163.50	2	892	0.22%
2018/07/05	0	0.00	15	174.17	170.00	-15	882	-1.70%
2018/07/02	1	179.00	1	181.00	180.00	0	913	0.00%
2018/06/28	3	174.83	0	0.00	175.00	3	915	0.33%
2018/06/26	0	0.00	9	170.72	176.00	-9	934	-0.96%
2018/06/25	33	173.50	1	174.00	172.50	32	1,008	3.17%
2018/06/21	13	175.62	0	0.00	175.00	13	1,021	1.27%
2018/06/20	0	0.00	1	173.50	176.00	-1	1,024	-0.10%
2018/06/13	1	182.50	0	0.00	182.00	1	1,011	0.10%
2018/06/12	8	183.94	7	184.79	184.00	1	1,008	0.10%
2018/06/11	6	178.50	0	0.00	182.50	6	1,005	0.60%
2018/06/08	1	182.00	16	182.50	180.00	-15	998	-1.50%
2018/06/07	1	186.00	6	185.58	185.00	-5	991	-0.50%
2018/06/06	2	191.00	2	192.25	192.50	0	976	0.00%
2018/06/05	2	187.00	0	0.00	188.50	2	963	0.21%
2018/06/04	13	188.92	0	0.00	188.00	13	961	1.35%
2018/06/01	2	189.00	1	189.50	188.50	1	955	0.10%
2018/05/30	0	0.00	2	185.00	188.00	-2	933	-0.21%
2018/05/29	8	190.31	0	0.00	188.00	8	925	0.86%
2018/05/28	13	193.42	17	194.15	194.50	-4	905	-0.44%
2018/05/25	177	190.11	37	192.84	188.00	140	858	16.31%	大買/鉅額交易
2018/05/24	1	182.50	16	185.41	186.00	-15	806	-1.86%
2018/05/23	5	183.00	3	182.83	183.50	2	793	0.25%
2018/05/22	13	182.77	2	181.75	180.00	11	779	1.41%
2018/05/21	14	184.14	3	185.00	183.50	11	758	1.45%
2018/05/18	10	186.90	13	191.23	186.00	-3	733	-0.41%
2018/05/17	38	189.13	32	187.27	188.50	6	697	0.86%
2018/05/16	2	178.75	2	180.25	177.50	0	618	0.00%
2018/05/15	22	179.80	8	180.50	177.00	14	606	2.31%
2018/05/14	3	172.83	8	174.50	178.00	-5	586	-0.85%
2018/05/11	3	168.50	5	169.10	169.00	-2	529	-0.38%
2018/05/10	19	162.61	2	167.50	168.50	17	514	3.31%
2018/05/08	1	159.50	0	0.00	159.00	1	492	0.20%
2018/05/07	0	0.00	2	162.50	161.50	-2	495	-0.40%
2018/05/02	0	0.00	1	160.50	159.50	-1	529	-0.19%
2018/04/27	1	162.00	0	0.00	160.50	1	541	0.18%
2018/04/26	1	161.00	2	162.25	160.50	-1	548	-0.18%
2018/04/24	0	0.00	1	158.50	158.00	-1	605	-0.17%
2018/04/23	2	162.50	0	0.00	161.50	2	610	0.33%
2018/04/20	1	165.00	1	167.00	164.50	0	608	0.00%
2018/04/13	1	166.00	0	165.00	165.00	1	595	0.17%
2018/04/11	1	162.50	0	0.00	163.50	1	600	0.17%
2018/04/10	0	0.00	39	165.09	163.00	-39	598	-6.51%
2018/04/09	0	0.00	1	168.50	168.00	-1	590	-0.17%
2018/04/03	21	169.24	0	0.00	169.00	21	580	3.62%
2018/04/02	18	169.00	1	167.50	167.00	17	570	2.98%
2018/03/29	5	167.40	6	168.50	167.50	-1	555	-0.18%
2018/03/28	15	167.43	11	168.00	166.00	4	536	0.75%
2018/03/27	2	161.75	1	160.00	160.00	1	458	0.22%
2018/03/26	0	0.00	15	158.43	162.00	-15	453	-3.31%
2018/03/23	11	156.50	0	0.00	156.00	11	445	2.47%
2018/03/21	0	0.00	1	157.00	156.00	-1	444	-0.23%
2018/03/19	0	0.00	1	156.50	155.50	-1	451	-0.22%
2018/03/15	0	0.00	1	155.50	157.00	-1	449	-0.22%
2018/03/14	0	155.50	0	0.00	155.50	0	449	0.01%
2018/03/13	1	155.50	2	155.75	155.50	-1	452	-0.22%
2018/03/05	0	0.00	1	152.00	152.00	-1	506	-0.20%
2018/03/02	0	0.00	4	152.75	154.50	-4	545	-0.73%
2018/02/27	1	153.00	0	0.00	154.00	1	544	0.18%
2018/02/26	0	0.00	1	154.00	153.00	-1	555	-0.18%
2018/02/23	2	153.25	0	0.00	153.50	2	571	0.35%
2018/02/22	3	153.00	4	152.88	152.50	-1	569	-0.18%
2018/02/12	1	155.00	0	0.00	155.00	1	567	0.18%
2018/02/09	1	150.00	7	153.00	155.00	-6	567	-1.06%
2018/02/07	3	159.17	2	161.25	158.00	1	558	0.18%
2018/02/06	1	153.00	0	0.00	156.50	1	550	0.18%
2018/02/05	51	162.69	0	0.00	164.00	51	543	9.38%
2018/02/02	20	167.20	0	0.00	166.00	20	536	3.73%
2018/02/01	0	0.00	1	164.00	165.50	-1	533	-0.19%
2018/01/31	3	164.67	2	162.25	164.00	1	538	0.19%
2018/01/30	1	164.00	0	0.00	162.00	1	535	0.19%
2018/01/29	1	166.00	1	167.00	164.50	0	530	0.00%
2018/01/26	4	168.13	6	168.50	167.50	-2	524	-0.38%
2018/01/25	1	164.00	0	0.00	163.00	1	499	0.20%
2018/01/24	0	0.00	0	167.50	166.00	0	492	0.00%
2018/01/22	2	168.00	0	0.00	169.00	2	499	0.40%
2018/01/19	5	167.60	2	167.00	167.00	3	501	0.60%
2018/01/18	9	168.89	13	169.27	168.00	-4	504	-0.79%
2018/01/17	0	0.00	2	162.75	162.00	-2	464	-0.43%
2018/01/16	1	159.50	1	160.00	159.50	0	457	0.00%
2018/01/08	2	159.50	1	160.00	158.50	1	489	0.20%
2018/01/04	0	0.00	3	158.00	157.00	-3	502	-0.60%
2018/01/03	1	157.01	0	0.00	156.50	1	507	0.20%
2018/01/02	3	159.50	3	159.67	159.50	0	513	0.00%